Australia markets close in 58 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.48+3.55 (+3.35%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2020106.42110.05106.24109.48109.484,953,800
21 Oct 2020108.01109.00104.75105.93105.935,716,000
20 Oct 2020108.35109.89108.11108.36108.363,873,500
19 Oct 2020109.90111.04107.82108.04108.044,228,500
16 Oct 2020107.70110.38107.70109.67109.674,363,500
15 Oct 2020106.85107.74106.31107.32107.323,518,500
14 Oct 2020108.61109.83107.34107.75107.754,191,600
14 Oct 20200.36 Dividend
13 Oct 2020110.50110.99108.25108.37108.014,773,600
12 Oct 2020110.25111.57109.76111.05110.684,201,800
09 Oct 2020109.34109.97108.80109.65109.293,060,700
08 Oct 2020108.14109.13107.42108.54108.184,168,400
07 Oct 2020107.37108.18106.93107.74107.384,162,400
06 Oct 2020108.56108.77106.05106.25105.903,992,600
05 Oct 2020107.18108.65107.18108.56108.203,603,400
02 Oct 2020107.68108.66106.33106.50106.155,590,500
01 Oct 2020109.18110.33108.38108.64108.287,242,100
30 Sep 2020105.99109.48105.74108.83108.479,483,300
29 Sep 2020106.01106.41104.92105.19104.844,464,300
28 Sep 2020104.24105.25103.82104.44104.095,515,500
25 Sep 2020100.56103.61100.34103.45103.115,060,300
24 Sep 2020102.75103.53100.47100.92100.587,604,000
23 Sep 2020104.99104.99102.23102.73102.394,040,100
22 Sep 2020105.46105.52103.57104.80104.454,180,300
21 Sep 2020105.80106.46104.46105.95105.604,559,800
18 Sep 2020106.56107.99106.14106.86106.517,622,400
17 Sep 2020104.96106.75104.39106.66106.314,283,500
16 Sep 2020106.95107.37105.66105.70105.354,242,500
15 Sep 2020107.00107.53106.17106.58106.233,654,900
14 Sep 2020105.59106.66105.12105.69105.343,824,100
11 Sep 2020105.28105.70104.32104.70104.354,111,000
10 Sep 2020105.60105.60103.73104.00103.654,271,200
09 Sep 2020104.26106.93104.13105.81105.464,365,100
08 Sep 2020103.17103.82102.43102.84102.505,217,700
04 Sep 2020105.45106.04102.42104.16103.815,027,700
03 Sep 2020108.70108.94104.30105.53105.186,096,900
02 Sep 2020106.45109.91105.88109.44109.085,843,700
01 Sep 2020108.93109.07105.58106.55106.207,968,000
31 Aug 2020110.70111.74109.26109.47109.116,943,200
28 Aug 2020113.54114.20109.41110.79110.4217,204,000
27 Aug 2020111.01114.00109.52111.29110.9236,319,000
26 Aug 2020101.99103.29101.26103.19102.852,968,800
25 Aug 2020101.98102.90101.52102.47102.132,626,400
24 Aug 2020102.70103.23100.70101.39101.053,212,700
21 Aug 2020101.63102.54100.84102.40102.063,585,000
20 Aug 202099.99102.0299.75101.63101.293,548,600
19 Aug 2020101.08101.62100.33100.48100.152,716,800
18 Aug 2020101.09101.72100.43100.96100.623,777,600
17 Aug 2020100.30101.42100.21100.71100.384,657,400
14 Aug 2020100.93101.2299.5899.9999.662,739,900
13 Aug 2020100.34101.27100.00101.10100.762,951,700
12 Aug 202099.55101.1099.32100.65100.322,668,900
11 Aug 2020100.43100.4398.6799.0698.734,823,000
10 Aug 2020100.94101.26100.03100.0499.712,776,300
07 Aug 2020101.70102.30100.56101.23100.893,141,900
06 Aug 2020101.52101.8099.92101.75101.413,943,000
05 Aug 202099.97102.3699.88102.14101.804,416,000
04 Aug 2020100.16100.6899.2899.9399.602,730,600
03 Aug 2020101.08101.55100.21100.68100.353,670,900
31 Jul 2020101.21101.3799.12100.64100.314,604,000
30 Jul 2020100.98101.58100.24101.53101.193,176,900
29 Jul 2020100.18102.89100.09102.52102.184,744,200
28 Jul 2020100.14100.7999.2799.8699.534,114,200
27 Jul 202098.55100.2898.4199.9999.663,717,900
24 Jul 2020100.21100.2198.3698.9598.624,534,400
23 Jul 2020100.28101.98100.07100.82100.495,905,800
22 Jul 202098.11100.5798.00100.1999.864,662,000
21 Jul 202098.8899.4897.7698.1997.865,064,900
20 Jul 2020100.00100.7198.7299.0898.755,677,900
17 Jul 202097.87100.0097.6899.2598.928,315,500
16 Jul 202097.8597.9994.2996.4096.087,582,200
15 Jul 202095.9097.1395.7796.7396.416,205,000
14 Jul 202092.6494.9891.7194.8294.514,122,800
14 Jul 20200.36 Dividend
13 Jul 202093.1495.6292.7993.0992.424,297,300
10 Jul 202093.4793.8092.3293.0492.372,923,200
09 Jul 202092.7494.8891.8593.6793.004,576,800
08 Jul 202092.8493.6791.5092.5891.923,815,300
07 Jul 202092.4693.4092.0992.4691.803,389,200
06 Jul 202092.7693.9792.4592.9792.305,919,100
02 Jul 202092.5093.0691.9392.2391.573,845,300
01 Jul 202091.9891.9890.4391.6490.983,389,600
30 Jun 202088.7591.9088.4491.4390.775,220,900
29 Jun 202089.5889.7088.0989.0188.374,669,300
26 Jun 202089.8289.9587.9488.7188.078,522,500
25 Jun 202087.2489.8186.1689.6288.985,781,100
24 Jun 202090.6390.7386.8287.3086.676,141,900
23 Jun 202091.1192.3090.7991.3090.644,156,900
22 Jun 202090.3390.6589.1690.3489.695,072,800
19 Jun 202091.6792.4090.6190.6890.039,473,300
18 Jun 202090.5091.3489.5790.2889.636,022,900
17 Jun 202090.4291.6790.1090.9090.254,359,100
16 Jun 202090.6291.7689.1489.7489.106,143,400
15 Jun 202087.5290.3587.0589.5588.915,666,000
12 Jun 202089.2590.1987.5989.0288.385,590,400
11 Jun 202092.1792.5086.9487.7887.158,168,300
10 Jun 202090.8592.7590.6492.1691.505,829,100
09 Jun 202092.3292.8290.2490.2789.624,857,400
08 Jun 202088.9892.6188.9192.5691.905,426,800
05 Jun 202088.4789.9687.3289.8689.2211,874,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...