Australia markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.72+1.67 (+1.34%)
At close: 4:02PM EDT
126.10 -0.62 (-0.49%)
After hours: 06:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021125.51126.84124.88126.72126.725,742,300
21 Oct 2021123.51125.60123.09125.05125.054,984,000
20 Oct 2021123.53124.80122.19123.31123.318,401,900
19 Oct 2021117.06120.18117.06119.34119.345,880,000
18 Oct 2021117.29117.49116.30116.82116.825,275,800
15 Oct 2021118.08118.33117.13117.49117.496,012,400
14 Oct 2021116.66117.68116.64117.57117.574,977,400
14 Oct 20210.45 Dividend
13 Oct 2021117.50118.23116.44117.00116.553,935,100
12 Oct 2021117.90118.31116.41117.32116.874,599,200
11 Oct 2021118.15118.94116.85116.88116.433,873,200
08 Oct 2021118.09119.33117.82118.39117.937,193,200
07 Oct 2021117.55118.71117.45117.91117.464,505,800
06 Oct 2021115.75116.57114.40116.49116.045,498,900
05 Oct 2021116.11116.95115.53115.88115.434,238,400
04 Oct 2021116.61117.57114.86115.53115.095,903,500
01 Oct 2021118.20118.43115.10117.21116.768,173,200
30 Sept 2021119.86120.67118.10118.13117.684,786,200
29 Sept 2021118.92120.06118.77119.46119.004,511,300
28 Sept 2021119.60119.76117.97118.74118.285,855,200
27 Sept 2021123.33123.50120.45120.58120.126,481,200
24 Sept 2021124.81125.48124.27124.37123.893,045,700
23 Sept 2021125.42125.90124.81125.30124.824,161,500
22 Sept 2021125.50125.74124.18124.65124.176,553,400
21 Sept 2021125.57126.78125.10125.13124.654,918,600
20 Sept 2021125.60126.57123.81124.87124.395,262,200
17 Sept 2021126.78127.80126.46126.79126.3010,045,200
16 Sept 2021127.87127.97126.30127.44126.953,317,100
15 Sept 2021126.88128.18126.28127.49127.004,803,200
14 Sept 2021127.35127.99126.71127.05126.564,197,400
13 Sept 2021129.67129.70124.81126.62126.135,811,000
10 Sept 2021128.00129.44128.00128.80128.304,126,900
09 Sept 2021129.15129.15127.33127.98127.494,546,900
08 Sept 2021128.56129.52128.00129.06128.563,121,200
07 Sept 2021128.12128.49127.05128.39127.902,765,500
03 Sept 2021129.00129.40128.15128.94128.442,463,300
02 Sept 2021127.50128.85127.34128.49128.003,402,700
01 Sept 2021125.72127.46125.46127.40126.913,484,200
31 Aug 2021126.40127.21125.91126.37125.886,190,300
30 Aug 2021124.53126.19124.36125.94125.463,151,800
27 Aug 2021125.68126.26124.30124.59124.114,094,300
26 Aug 2021124.69126.27124.65125.47124.993,991,900
25 Aug 2021125.84125.91124.17124.74124.264,379,000
24 Aug 2021125.60125.91124.84125.50125.023,945,700
23 Aug 2021126.67127.30125.79125.84125.363,906,700
20 Aug 2021125.91126.98125.12126.32125.835,485,400
19 Aug 2021123.72126.39123.58125.72125.244,283,800
18 Aug 2021125.81126.08123.86123.93123.453,585,200
17 Aug 2021124.64126.38124.37125.69125.214,609,700
16 Aug 2021123.69124.70123.33124.66124.184,601,900
13 Aug 2021122.72123.23122.34123.06122.593,475,100
12 Aug 2021121.18123.25121.00122.81122.343,023,600
11 Aug 2021122.84123.40121.35121.46120.993,683,100
10 Aug 2021123.35123.56122.10122.70122.234,356,900
09 Aug 2021122.39123.26122.03123.16122.694,271,200
06 Aug 2021122.00122.21121.22122.17121.703,550,300
05 Aug 2021122.36122.36120.83122.21121.743,258,100
04 Aug 2021121.38122.65121.01121.57121.103,513,400
03 Aug 2021121.38122.55121.07122.12121.653,696,200
02 Aug 2021121.50121.78120.18120.92120.453,646,100
30 July 2021121.00121.42120.40120.98120.514,688,800
29 July 2021121.08121.40120.42121.09120.623,925,500
28 July 2021119.81121.07119.28120.52120.063,796,100
27 July 2021119.60121.23119.60119.81119.355,630,800
26 July 2021120.24120.49118.38119.52119.064,954,800
23 July 2021119.63121.10119.27120.80120.344,736,100
22 July 2021118.00118.75115.86118.25117.806,958,000
21 July 2021119.22119.29117.23118.98118.524,285,300
20 July 2021118.54120.00118.10118.73118.274,678,400
19 July 2021116.98119.33116.93118.79118.336,739,700
16 July 2021117.04117.81116.43117.51117.063,977,600
15 July 2021116.70117.16116.27116.66116.215,761,200
14 July 2021118.12118.30116.86117.17116.724,660,300
14 July 20210.45 Dividend
13 July 2021118.57119.26118.11118.65117.753,877,100
12 July 2021118.81119.69118.44118.81117.903,905,200
09 July 2021119.65120.24119.24119.74118.834,353,600
08 July 2021118.86119.43117.96119.26118.353,908,900
07 July 2021119.08119.98118.75119.87118.964,068,700
06 July 2021118.00119.07117.76118.82117.915,040,400
02 July 2021116.92118.25116.65118.04117.144,787,000
01 July 2021115.61117.29115.48117.16116.274,739,600
30 June 2021117.00117.18115.25115.93115.055,844,600
29 June 2021115.74118.84115.46117.21116.328,150,200
28 June 2021112.99116.36112.74115.70114.829,567,200
25 June 2021111.88113.26111.51112.72111.868,750,400
24 June 2021111.50113.49111.41111.70110.859,718,600
23 June 2021110.60111.26110.60110.84109.994,356,100
22 June 2021111.66111.92110.50110.96110.116,519,400
21 June 2021110.25112.17109.73111.44110.594,743,300
18 June 2021110.00111.35110.00110.33109.498,831,800
17 June 2021109.75111.99109.73111.63110.785,967,400
16 June 2021110.19111.11109.80110.06109.227,051,500
15 June 2021110.94111.40110.10110.41109.575,398,800
14 June 2021110.08110.56109.63110.48109.644,888,700
11 June 2021110.33110.33109.51109.91109.076,517,500
10 June 2021109.05110.25108.99110.15109.318,012,600
09 June 2021107.81109.53107.60109.05108.2213,780,400
08 June 2021110.50110.50107.83107.90107.088,173,900
07 June 2021109.98110.88109.72110.00109.167,933,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...