New Zealand markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.45+3.24 (+3.05%)
At close: 04:06PM EDT
109.00 -0.45 (-0.41%)
After hours: 07:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022107.00109.64106.43109.45109.4514,300,700
23 Jun 2022105.95106.78105.07106.21106.215,064,800
22 Jun 2022103.55106.58103.29105.44105.445,511,600
21 Jun 2022104.86104.95103.33104.41104.415,338,300
17 Jun 2022101.24103.69101.24102.53102.5310,176,500
16 Jun 2022102.40102.75101.24102.07102.074,793,600
15 Jun 2022104.32106.08102.66104.80104.805,278,100
14 Jun 2022105.10105.40101.95102.94102.945,890,100
13 Jun 2022107.68108.10105.34105.91105.915,215,300
10 Jun 2022110.81111.48109.10109.63109.634,805,600
09 Jun 2022114.64115.44112.68112.71112.713,424,700
08 Jun 2022115.74116.15114.34114.69114.693,683,400
07 Jun 2022116.10117.23115.22116.88116.883,285,600
06 Jun 2022117.38118.23116.04116.42116.424,205,600
03 Jun 2022116.78117.55116.33116.57116.573,778,200
02 Jun 2022115.29117.61113.23117.51117.513,856,600
01 Jun 2022117.85118.00114.53115.08115.084,890,200
31 May 2022115.56118.09114.40117.46117.4610,563,500
27 May 2022116.08116.92115.48116.69116.693,884,800
26 May 2022113.78115.51113.21114.87114.874,027,800
25 May 2022113.20114.94112.35113.19113.193,921,700
24 May 2022115.16115.16111.83113.77113.775,272,600
23 May 2022113.85115.36112.94115.03115.034,357,000
20 May 2022113.40113.72110.82113.24113.244,509,600
19 May 2022112.03113.01110.52112.44112.446,304,800
18 May 2022113.42114.70112.23112.74112.746,933,900
17 May 2022111.59115.43111.59114.54114.549,172,000
16 May 2022109.40110.52107.81109.71109.717,459,000
13 May 2022108.36110.51108.36109.88109.886,159,300
12 May 2022105.50108.02104.63107.97107.978,516,100
11 May 2022106.66108.02105.66105.84105.846,636,100
10 May 2022108.91109.63106.21106.75106.756,248,300
09 May 2022110.69111.20106.94107.39107.396,478,200
06 May 2022112.55113.67110.97112.27112.274,966,800
05 May 2022114.86115.00111.68113.01113.015,703,300
04 May 2022112.50116.33111.13115.70115.705,347,400
03 May 2022113.05114.34111.82112.43112.434,491,500
02 May 2022113.50114.02110.28112.83112.834,905,000
29 Apr 2022117.06117.77113.13113.50113.506,815,900
28 Apr 2022117.55118.74116.83118.01118.014,960,000
27 Apr 2022117.29118.58116.13116.72116.724,178,700
26 Apr 2022118.61119.64116.97116.97116.973,366,300
25 Apr 2022119.16120.31117.84120.01120.014,503,500
22 Apr 2022123.02123.18119.56119.64119.646,710,100
21 Apr 2022123.18124.35122.65123.37123.377,321,100
20 Apr 2022119.48124.05117.50122.64122.648,334,200
19 Apr 2022116.68120.23116.65119.98119.985,120,900
18 Apr 2022117.02118.33115.54116.29116.294,115,900
14 Apr 2022120.05120.25117.56117.69117.693,140,000
13 Apr 2022117.56119.81117.25119.48119.484,407,900
13 Apr 20220.47 Dividend
12 Apr 2022119.79120.61117.72118.39117.924,432,300
11 Apr 2022123.48123.50119.78120.04119.564,071,100
08 Apr 2022123.42124.36122.11123.25122.765,093,900
07 Apr 2022119.60124.21119.29123.37122.885,863,500
06 Apr 2022119.00120.19117.76119.94119.465,485,100
05 Apr 2022118.26121.19118.14119.48119.016,113,400
04 Apr 2022117.87118.98117.57118.88118.414,037,200
01 Apr 2022118.84118.97117.26118.58118.114,314,000
31 Mar 2022120.21120.49118.10118.36117.895,432,600
30 Mar 2022119.87120.74119.47120.38119.904,064,800
29 Mar 2022121.83122.07119.31120.19119.715,126,100
28 Mar 2022119.38120.00118.71119.99119.515,350,900
25 Mar 2022118.65119.31117.74118.95118.482,896,300
24 Mar 2022117.38117.88116.61117.82117.354,505,800
23 Mar 2022121.11121.24116.74116.92116.465,656,000
22 Mar 2022121.89122.53121.26121.89121.414,479,600
21 Mar 2022121.93123.10121.16121.76121.284,135,100
18 Mar 2022121.74122.67120.68122.45121.967,823,800
17 Mar 2022119.00121.24118.73121.20120.723,998,900
16 Mar 2022118.21119.54116.96119.48119.014,441,800
15 Mar 2022117.50117.79116.22117.48117.015,041,200
14 Mar 2022114.90117.21114.58115.52115.065,527,500
11 Mar 2022117.44118.06113.88114.02113.578,012,400
10 Mar 2022117.18117.81115.73117.00116.544,377,600
09 Mar 2022117.90119.20116.44118.39117.925,004,700
08 Mar 2022117.91119.02115.71116.11115.656,694,000
07 Mar 2022120.54120.89117.26118.86118.396,632,000
04 Mar 2022119.93121.76119.01121.41120.935,911,400
03 Mar 2022120.80122.07120.49120.97120.495,223,100
02 Mar 2022118.62121.05118.26120.36119.886,419,800
01 Mar 2022120.31121.16117.38118.17117.706,697,700
28 Feb 2022121.05121.06119.15120.62120.146,828,400
25 Feb 2022118.72122.93118.50122.41121.925,837,700
24 Feb 2022115.00118.92114.43118.72118.256,252,600
23 Feb 2022118.00118.84116.99117.25116.785,184,200
22 Feb 2022116.54119.33116.10117.51117.048,372,800
18 Feb 2022120.00120.31114.84116.79116.3312,376,100
17 Feb 2022122.99123.18120.47120.58120.103,688,300
16 Feb 2022123.45124.11121.56123.68123.195,078,100
15 Feb 2022124.19125.42123.41123.98123.495,298,000
14 Feb 2022125.00125.57121.98122.78122.297,433,900
11 Feb 2022127.78128.92125.15125.49124.994,803,200
10 Feb 2022128.57129.92127.17127.76127.255,917,700
09 Feb 2022129.52130.79129.42130.49129.973,434,200
08 Feb 2022127.53128.94127.16128.65128.143,890,900
07 Feb 2022129.87129.95127.68128.05127.544,035,200
04 Feb 2022129.56130.52128.60129.71129.204,149,700
03 Feb 2022128.63130.94128.26130.11129.595,613,300
02 Feb 2022128.25130.74127.86130.04129.527,450,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...