New Zealand markets open in 5 hours 16 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.12-2.04 (-1.59%)
As of 10:44AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022127.40127.73125.65126.12126.121,422,194
14 Jan 2022130.49130.59127.02128.16128.169,256,100
13 Jan 2022132.39132.83129.43129.65129.657,174,500
13 Jan 20220.47 Dividend
12 Jan 2022134.89135.70132.53133.72133.258,416,000
11 Jan 2022135.23135.97134.04135.70135.225,709,400
10 Jan 2022134.79135.50133.92135.26134.785,975,600
07 Jan 2022134.88136.18134.38135.56135.084,366,700
06 Jan 2022135.00136.21133.88135.14134.675,710,200
05 Jan 2022135.15137.03135.07135.16134.685,948,200
04 Jan 2022139.50139.65134.76135.77135.298,241,200
03 Jan 2022139.43139.83137.21139.04138.556,688,100
31 Dec 2021141.00141.77140.72140.74140.253,271,000
30 Dec 2021141.41141.75140.59141.00140.502,809,100
29 Dec 2021140.47141.66139.33141.19140.692,848,900
28 Dec 2021141.58141.71140.13140.47139.983,296,000
27 Dec 2021139.82142.60139.43141.46140.963,801,700
23 Dec 2021139.65140.23138.72139.16138.673,491,800
22 Dec 2021135.88139.02135.79138.99138.506,768,900
21 Dec 2021136.02137.18133.40135.27134.797,153,800
20 Dec 2021136.20137.81134.22134.98134.516,501,200
17 Dec 2021137.54139.27136.89137.11136.6312,146,000
16 Dec 2021135.44136.61134.60136.09135.616,984,100
15 Dec 2021133.54135.67132.90135.56135.086,422,300
14 Dec 2021135.93136.00132.00132.94132.478,193,300
13 Dec 2021134.50137.00134.50135.96135.485,094,800
10 Dec 2021133.42134.50132.87134.37133.904,371,500
09 Dec 2021132.50133.11131.48132.53132.062,663,300
08 Dec 2021132.80133.45131.12132.37131.905,389,400
07 Dec 2021134.00134.08131.80132.42131.955,143,600
06 Dec 2021130.76133.28130.61132.47132.006,601,600
03 Dec 2021128.88130.46128.03130.27129.815,254,500
02 Dec 2021126.29129.85126.29128.38127.935,090,800
01 Dec 2021126.48128.48125.12126.74126.294,816,700
30 Nov 2021128.20128.79125.34125.77125.337,269,900
29 Nov 2021126.35128.94125.36128.03127.585,648,200
26 Nov 2021127.81129.75125.44125.88125.444,671,400
24 Nov 2021124.07125.28124.00125.07124.633,729,500
23 Nov 2021124.51124.89123.22124.48124.044,873,700
22 Nov 2021126.78126.80124.68125.26124.824,205,400
19 Nov 2021128.41128.53126.46126.84126.396,867,700
18 Nov 2021129.31129.43127.47127.64127.194,466,100
17 Nov 2021130.61130.70128.54128.62128.174,759,900
16 Nov 2021129.64131.60129.64130.89130.434,141,300
15 Nov 2021128.77130.20128.26129.44128.994,565,800
12 Nov 2021127.94128.85127.12128.45128.006,462,200
11 Nov 2021127.97128.96127.24127.25126.805,054,800
10 Nov 2021126.19128.11126.05127.82127.375,358,900
09 Nov 2021126.70127.50126.25126.43125.995,130,300
08 Nov 2021124.00127.23123.81126.80126.354,930,000
05 Nov 2021127.08127.32123.93124.37123.937,989,800
04 Nov 2021128.95129.49128.19129.09128.644,675,900
03 Nov 2021127.38128.74126.97128.70128.255,110,600
02 Nov 2021129.33129.53127.29127.71127.268,069,600
01 Nov 2021128.64129.53128.29128.94128.493,494,700
29 Oct 2021127.26129.01126.83128.89128.444,692,200
28 Oct 2021128.03128.94127.04127.71127.263,645,300
27 Oct 2021129.00129.40127.37127.71127.264,128,600
26 Oct 2021127.00128.78126.79128.13127.683,994,000
25 Oct 2021126.49126.85125.40126.58126.144,426,900
22 Oct 2021125.51126.84124.88126.72126.275,742,300
21 Oct 2021123.51125.60123.09125.05124.614,984,000
20 Oct 2021123.53124.80122.19123.31122.888,401,900
19 Oct 2021117.06120.18117.06119.34118.925,880,000
18 Oct 2021117.29117.49116.30116.82116.415,275,800
15 Oct 2021118.08118.33117.13117.49117.086,012,400
14 Oct 2021116.66117.68116.64117.57117.164,977,400
14 Oct 20210.45 Dividend
13 Oct 2021117.50118.23116.44117.00116.143,935,100
12 Oct 2021117.90118.31116.41117.32116.464,599,200
11 Oct 2021118.15118.94116.85116.88116.023,873,200
08 Oct 2021118.09119.33117.82118.39117.527,193,200
07 Oct 2021117.55118.71117.45117.91117.044,505,800
06 Oct 2021115.75116.57114.40116.49115.635,498,900
05 Oct 2021116.11116.95115.53115.88115.034,238,400
04 Oct 2021116.61117.57114.86115.53114.685,903,500
01 Oct 2021118.20118.43115.10117.21116.358,173,200
30 Sep 2021119.86120.67118.10118.13117.264,786,200
29 Sep 2021118.92120.06118.77119.46118.584,511,300
28 Sep 2021119.60119.76117.97118.74117.875,855,200
27 Sep 2021123.33123.50120.45120.58119.696,481,200
24 Sep 2021124.81125.48124.27124.37123.463,045,700
23 Sep 2021125.42125.90124.81125.30124.384,161,500
22 Sep 2021125.50125.74124.18124.65123.736,553,400
21 Sep 2021125.57126.78125.10125.13124.214,918,600
20 Sep 2021125.60126.57123.81124.87123.955,262,200
17 Sep 2021126.78127.80126.46126.79125.8610,045,200
16 Sep 2021127.87127.97126.30127.44126.503,317,100
15 Sep 2021126.88128.18126.28127.49126.554,803,200
14 Sep 2021127.35127.99126.71127.05126.124,197,400
13 Sep 2021129.67129.70124.81126.62125.695,811,000
10 Sep 2021128.00129.44128.00128.80127.854,126,900
09 Sep 2021129.15129.15127.33127.98127.044,546,900
08 Sep 2021128.56129.52128.00129.06128.113,121,200
07 Sep 2021128.12128.49127.05128.39127.452,765,500
03 Sep 2021129.00129.40128.15128.94127.992,463,300
02 Sep 2021127.50128.85127.34128.49127.553,402,700
01 Sep 2021125.72127.46125.46127.40126.463,484,200
31 Aug 2021126.40127.21125.91126.37125.446,190,300
30 Aug 2021124.53126.19124.36125.94125.013,151,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...