New Zealand markets close in 3 hours 24 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.05-0.65 (-0.56%)
At close: 04:00PM EDT
116.10 +0.05 (+0.04%)
After hours: 07:59PM EDT
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2024116.75118.33115.81116.05116.056,531,320
14 Oct 2024116.26117.58115.98117.25117.253,674,100
11 Oct 2024116.21117.28115.95116.12116.123,471,300
10 Oct 2024116.22116.85115.45115.62115.624,068,300
09 Oct 2024114.98116.27114.56115.95115.954,256,900
08 Oct 2024113.75115.30113.75114.63114.634,341,500
07 Oct 2024112.30113.61111.80113.36113.366,912,900
04 Oct 2024112.13112.75111.68112.64112.644,366,300
03 Oct 2024113.51113.51111.79112.23112.233,472,100
02 Oct 2024113.38113.79112.03113.64113.643,454,000
01 Oct 2024114.21114.22112.80113.56113.564,264,000
30 Sept 2024112.57114.09112.10114.01114.015,035,600
27 Sept 2024112.93113.38112.32112.43112.433,566,400
26 Sept 2024112.31112.93112.10112.73112.733,508,700
25 Sept 2024113.82114.19111.85112.61112.615,159,100
24 Sept 2024114.21114.41113.18113.34113.345,029,800
23 Sept 2024113.79114.90112.96114.81114.815,005,200
20 Sept 2024113.75114.16113.20113.70113.708,403,400
19 Sept 2024115.49115.66113.25114.15114.158,144,100
18 Sept 2024117.50117.50114.52114.88114.885,990,200
17 Sept 2024117.80118.54117.26118.13118.134,982,500
16 Sept 2024117.00117.68116.42117.63117.633,637,100
13 Sept 2024116.02117.05115.94116.40116.403,350,100
12 Sept 2024116.50117.31115.59116.83116.834,349,300
11 Sept 2024116.39116.72114.72116.60116.606,535,600
10 Sept 2024116.15117.25115.43117.11117.114,963,700
09 Sept 2024114.46116.73114.32116.43116.435,101,000
06 Sept 2024113.63114.34113.01113.86113.863,802,200
05 Sept 2024114.26114.48112.52113.10113.102,928,000
04 Sept 2024114.69115.59113.57114.40114.403,659,200
03 Sept 2024113.36114.83113.36114.66114.664,436,900
30 Aug 2024113.00113.47111.89113.27113.274,320,100
29 Aug 2024113.30113.50112.52112.76112.763,375,800
28 Aug 2024113.10113.42112.37112.90112.903,836,700
27 Aug 2024113.06113.17112.14113.10113.102,705,300
26 Aug 2024112.74113.26112.06112.70112.703,212,700
23 Aug 2024112.40112.78111.89112.69112.694,511,600
22 Aug 2024111.79112.15111.05112.10112.103,690,400
21 Aug 2024110.97111.45110.68111.39111.394,081,400
20 Aug 2024111.82112.09110.33110.77110.775,822,400
19 Aug 2024111.00112.25110.84111.90111.903,495,800
16 Aug 2024111.36111.60110.57111.00111.004,643,300
15 Aug 2024110.47111.33109.76110.94110.947,458,500
14 Aug 2024108.07110.18107.71109.89109.895,822,900
13 Aug 2024107.80108.56107.60108.24108.244,920,400
12 Aug 2024108.40108.40107.11107.80107.804,795,900
09 Aug 2024109.28109.28107.69108.71108.715,435,000
08 Aug 2024109.95111.22109.22109.76109.765,476,600
07 Aug 2024109.61112.35109.40109.94109.946,365,100
06 Aug 2024108.95110.64108.63109.50109.505,634,800
05 Aug 2024111.34112.00108.37108.63108.637,121,400
02 Aug 2024110.18112.04108.40111.31111.319,885,700
01 Aug 2024106.65110.68106.33110.15110.159,069,200
31 Jul 2024105.50106.83103.55105.94105.948,238,400
30 Jul 2024104.76105.68102.78105.32105.329,126,300
29 Jul 2024100.59105.1899.92104.77104.7719,452,700
26 Jul 2024106.46107.14104.66105.24105.248,611,600
25 Jul 2024107.02108.71105.92105.96105.966,356,600
24 Jul 2024104.22107.31103.54107.26107.268,680,900
23 Jul 2024104.01104.33103.37103.92103.925,894,500
22 Jul 2024102.50103.83102.31103.72103.727,880,300
19 Jul 2024100.61102.40100.08102.03102.0311,963,600
18 Jul 2024102.39104.1599.71100.07100.0713,078,800
17 Jul 2024102.65105.65102.50104.68104.6813,438,300
16 Jul 2024102.92103.87102.51102.72102.727,656,900
15 Jul 2024103.93104.16102.58102.96102.964,970,800
15 Jul 20240.55 Dividend
12 Jul 2024104.67104.93104.11104.22103.674,277,600
11 Jul 2024103.38104.64103.06104.18103.635,025,300
10 Jul 2024101.42103.08101.27103.05102.516,598,900
09 Jul 2024102.39102.59100.75101.64101.106,268,500
08 Jul 2024103.78103.85101.94102.12101.584,542,000
05 Jul 2024102.03104.07101.76104.02103.476,582,700
03 Jul 2024103.36103.66102.18102.33101.792,017,800
02 Jul 2024102.70103.39102.70103.20102.663,650,500
01 Jul 2024104.16105.51102.61103.20102.664,588,900
28 Jun 2024104.70105.16103.53103.91103.368,283,600
27 Jun 2024105.25105.32103.92104.65104.104,137,600
26 Jun 2024105.09105.65104.32104.88104.335,406,600
25 Jun 2024105.40105.98104.82105.49104.934,722,600
24 Jun 2024106.29106.29104.94105.30104.745,201,300
21 Jun 2024106.66106.93105.24105.72105.1610,329,100
20 Jun 2024103.53106.84103.47106.57106.019,154,900
18 Jun 2024103.26104.09103.25103.99103.444,501,000
17 Jun 2024102.91103.94102.54103.45102.903,936,200
14 Jun 2024103.29103.72102.43103.68103.133,683,100
13 Jun 2024103.64103.70102.60103.45102.904,719,500
12 Jun 2024105.91105.91104.29104.38103.834,569,000
11 Jun 2024107.32107.32105.53105.81105.257,536,000
10 Jun 2024107.63108.98107.04107.49106.928,556,500
07 Jun 2024103.86108.13103.37107.58107.018,666,600
06 Jun 2024103.29105.00102.81104.27103.729,835,500
05 Jun 2024102.93103.42101.98103.23102.693,302,300
04 Jun 2024102.80103.49102.54103.43102.883,880,400
03 Jun 2024102.17104.13101.92102.87102.334,915,100
31 May 2024101.86102.30101.39102.19101.657,915,700
30 May 2024101.28102.61100.86101.74101.205,126,700
29 May 2024101.09101.77100.64100.73100.204,960,900
28 May 2024103.57103.59101.56101.95101.414,771,100
24 May 2024104.15104.37103.58103.95103.404,455,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...