NYSE - Nasdaq Real Time Price USD

Abbott Laboratories (ABT)

107.07 -0.21 (-0.20%)
At close: April 22 at 4:00 PM EDT
107.08 +0.01 (+0.01%)
After hours: April 22 at 7:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 107.48 107.90 106.27 107.07 107.07 4,940,200
Apr 19, 2024 105.98 107.77 105.38 107.28 107.28 10,521,800
Apr 18, 2024 106.50 107.03 104.47 105.27 105.27 7,306,400
Apr 17, 2024 107.53 108.72 104.25 105.90 105.90 12,002,900
Apr 16, 2024 108.84 110.33 108.14 109.21 109.21 7,283,900
Apr 15, 2024 110.09 110.89 108.83 108.89 108.89 4,595,600
Apr 12, 2024 0.55 Dividend
Apr 12, 2024 110.27 110.50 108.49 109.11 109.11 4,041,500
Apr 11, 2024 111.65 111.98 110.31 111.45 110.90 4,321,500
Apr 10, 2024 111.22 111.67 110.35 111.17 110.62 3,965,500
Apr 9, 2024 110.59 112.57 110.58 112.44 111.89 4,235,700
Apr 8, 2024 111.30 111.48 110.14 110.52 109.97 5,810,500
Apr 5, 2024 109.70 111.26 109.54 111.20 110.65 5,590,300
Apr 4, 2024 111.84 112.00 109.84 110.11 109.57 4,799,700
Apr 3, 2024 112.14 112.55 111.05 111.28 110.73 4,409,900
Apr 2, 2024 111.89 112.42 111.18 112.02 111.47 4,560,700
Apr 1, 2024 113.66 113.66 111.82 112.09 111.54 3,964,000
Mar 28, 2024 113.28 114.02 112.93 113.66 113.10 5,278,000
Mar 27, 2024 112.00 113.70 111.94 113.48 112.92 7,533,400
Mar 26, 2024 110.49 111.90 109.93 111.50 110.95 7,770,600
Mar 25, 2024 110.45 110.80 109.11 110.01 109.47 6,622,400
Mar 22, 2024 111.52 111.98 110.54 110.57 110.02 5,387,100
Mar 21, 2024 111.95 112.14 111.01 111.51 110.96 9,722,700
Mar 20, 2024 113.00 113.24 110.73 111.50 110.95 8,317,300
Mar 19, 2024 112.44 114.42 112.04 113.16 112.60 8,299,200
Mar 18, 2024 115.35 115.76 112.29 112.44 111.89 12,991,000
Mar 15, 2024 113.02 115.49 112.26 115.49 114.92 22,413,200
Mar 14, 2024 120.01 120.34 117.85 118.85 118.26 4,952,200
Mar 13, 2024 120.52 120.93 119.62 120.16 119.57 3,421,700
Mar 12, 2024 119.95 121.08 119.06 120.76 120.16 3,079,700
Mar 11, 2024 120.93 121.42 119.62 120.19 119.60 3,886,000
Mar 8, 2024 120.97 121.64 120.61 120.96 120.36 3,357,100
Mar 7, 2024 120.10 121.50 119.95 120.92 120.32 4,200,800
Mar 6, 2024 118.60 119.58 118.42 119.34 118.75 3,388,700
Mar 5, 2024 120.44 120.60 118.08 118.48 117.90 3,502,300
Mar 4, 2024 118.30 120.28 118.17 120.04 119.45 3,164,000
Mar 1, 2024 118.57 119.46 117.83 118.62 118.03 3,898,600
Feb 29, 2024 120.32 120.45 118.53 118.64 118.05 6,135,200
Feb 28, 2024 119.49 120.11 119.27 120.05 119.46 3,383,800
Feb 27, 2024 118.16 119.50 117.83 119.40 118.81 3,203,300
Feb 26, 2024 119.50 119.95 118.39 118.69 118.10 3,483,100
Feb 23, 2024 119.38 120.15 118.86 119.46 118.87 4,261,300
Feb 22, 2024 118.10 119.25 116.80 119.02 118.43 4,916,100
Feb 21, 2024 115.96 117.98 115.96 117.87 117.29 6,144,600
Feb 20, 2024 114.33 117.19 113.96 116.64 116.06 9,601,100
Feb 16, 2024 113.50 115.49 113.45 114.01 113.45 7,161,100
Feb 15, 2024 112.27 114.27 112.27 113.64 113.08 5,450,700
Feb 14, 2024 111.64 112.38 111.12 112.06 111.51 3,991,100
Feb 13, 2024 112.47 113.11 110.58 111.34 110.79 4,263,400
Feb 12, 2024 111.50 112.63 111.21 112.53 111.97 4,232,100
Feb 9, 2024 112.25 112.63 111.19 111.81 111.26 5,947,500
Feb 8, 2024 113.35 113.35 111.52 112.43 111.88 6,980,500
Feb 7, 2024 114.60 114.60 112.89 113.31 112.75 4,757,500
Feb 6, 2024 111.82 114.51 111.72 114.00 113.44 4,734,600
Feb 5, 2024 112.02 112.46 111.15 111.65 111.10 5,670,000
Feb 2, 2024 112.96 114.06 111.98 112.11 111.56 7,575,400
Feb 1, 2024 112.75 114.54 112.00 114.49 113.92 4,520,300
Jan 31, 2024 114.00 114.54 112.62 113.15 112.59 8,325,200
Jan 30, 2024 113.90 113.92 112.38 113.48 112.92 4,768,400
Jan 29, 2024 112.15 113.47 112.03 113.45 112.89 6,480,600
Jan 26, 2024 113.23 113.41 111.54 112.01 111.46 5,176,600
Jan 25, 2024 111.41 112.57 110.79 112.45 111.90 5,648,600
Jan 24, 2024 110.75 113.35 109.74 110.77 110.22 8,710,800
Jan 23, 2024 114.45 115.50 112.87 114.00 113.44 5,037,300
Jan 22, 2024 114.93 115.64 114.14 114.19 113.63 5,062,500
Jan 19, 2024 113.63 114.86 113.46 114.69 114.12 6,843,100
Jan 18, 2024 114.20 114.57 113.41 114.02 113.46 5,098,000
Jan 17, 2024 113.62 114.50 113.44 113.93 113.37 4,672,000
Jan 16, 2024 113.51 114.07 112.91 113.76 113.20 5,876,000
Jan 12, 2024 114.17 114.94 113.45 113.92 113.36 3,884,800
Jan 11, 2024 0.55 Dividend
Jan 11, 2024 113.26 113.73 112.59 113.50 112.94 5,163,900
Jan 10, 2024 113.05 114.41 112.81 114.40 113.29 4,672,100
Jan 9, 2024 112.15 113.54 112.06 112.73 111.63 3,802,100
Jan 8, 2024 111.13 112.52 110.92 112.40 111.31 5,030,400
Jan 5, 2024 110.71 111.05 110.03 110.80 109.72 4,127,700
Jan 4, 2024 109.68 111.03 109.51 110.98 109.90 5,296,100
Jan 3, 2024 110.14 110.25 109.29 109.52 108.46 4,239,600
Jan 2, 2024 109.56 111.00 109.56 109.85 108.78 5,058,600
Dec 29, 2023 110.40 110.73 109.83 110.07 109.00 3,550,200
Dec 28, 2023 109.85 110.71 109.72 110.40 109.33 3,206,100
Dec 27, 2023 109.04 109.80 109.04 109.79 108.72 2,471,800
Dec 26, 2023 108.51 109.73 108.51 109.23 108.17 2,513,400
Dec 22, 2023 108.86 109.34 108.50 109.03 107.97 2,565,700
Dec 21, 2023 107.42 108.68 107.18 108.48 107.43 3,555,600
Dec 20, 2023 107.85 108.82 107.30 107.40 106.36 5,666,200
Dec 19, 2023 108.15 108.72 107.43 108.42 107.37 4,675,100
Dec 18, 2023 107.64 108.62 107.16 108.06 107.01 5,142,800
Dec 15, 2023 107.86 107.97 106.51 107.29 106.25 13,316,300
Dec 14, 2023 107.83 108.67 106.68 108.60 107.54 6,611,600
Dec 13, 2023 106.01 107.28 105.90 107.25 106.21 6,534,800
Dec 12, 2023 106.37 107.22 105.56 106.68 105.64 5,354,500
Dec 11, 2023 104.21 106.25 104.21 106.22 105.19 5,208,200
Dec 8, 2023 104.12 104.86 104.12 104.51 103.49 3,425,800
Dec 7, 2023 105.19 105.21 103.96 104.05 103.04 5,199,000
Dec 6, 2023 104.63 105.26 103.88 104.94 103.92 4,296,000
Dec 5, 2023 105.00 105.25 103.95 104.35 103.34 4,315,500
Dec 4, 2023 104.41 105.51 104.30 105.19 104.17 4,717,700
Dec 1, 2023 104.22 104.98 103.90 104.88 103.86 4,682,300
Nov 30, 2023 103.75 104.72 103.11 104.29 103.28 16,766,200
Nov 29, 2023 102.32 103.84 102.23 103.63 102.62 5,458,700
Nov 28, 2023 102.46 102.49 101.35 102.06 101.07 3,607,600
Nov 27, 2023 102.60 103.47 102.25 102.71 101.71 4,572,500
Nov 24, 2023 102.68 103.18 102.19 102.87 101.87 2,166,800
Nov 22, 2023 102.28 103.22 102.08 102.70 101.70 6,470,600
Nov 21, 2023 101.47 102.58 100.99 101.91 100.92 7,111,600
Nov 20, 2023 98.95 101.31 98.95 101.20 100.22 6,869,100
Nov 17, 2023 100.43 100.75 99.25 99.55 98.58 6,069,100
Nov 16, 2023 97.72 100.35 97.64 100.26 99.29 7,603,200
Nov 15, 2023 97.37 98.33 96.92 98.00 97.05 5,370,500
Nov 14, 2023 96.32 97.84 96.20 97.08 96.14 5,527,100
Nov 13, 2023 95.67 96.75 94.50 95.79 94.86 6,894,800
Nov 10, 2023 93.70 94.22 92.43 93.97 93.06 5,479,100
Nov 9, 2023 94.88 95.19 93.39 93.55 92.64 5,007,900
Nov 8, 2023 95.22 95.73 93.79 94.74 93.82 4,416,000
Nov 7, 2023 94.93 95.44 94.50 94.80 93.88 4,466,500
Nov 6, 2023 95.55 95.81 94.41 95.00 94.08 6,137,400
Nov 3, 2023 97.00 97.17 95.66 95.84 94.91 5,652,600
Nov 2, 2023 94.98 96.17 94.44 95.96 95.03 4,683,100
Nov 1, 2023 94.85 95.99 94.56 95.01 94.09 6,985,000
Oct 31, 2023 93.90 94.90 93.12 94.55 93.63 7,452,300
Oct 30, 2023 93.53 93.85 91.64 93.00 92.10 7,168,900
Oct 27, 2023 94.75 95.32 92.38 92.85 91.95 5,934,100
Oct 26, 2023 93.06 94.75 93.05 93.98 93.07 6,838,100
Oct 25, 2023 94.56 94.64 92.79 93.57 92.66 8,157,700
Oct 24, 2023 95.40 95.83 94.34 94.81 93.89 6,677,000
Oct 23, 2023 96.88 98.15 95.66 95.78 94.85 6,178,800
Oct 20, 2023 95.25 98.15 95.25 96.78 95.84 11,516,600
Oct 19, 2023 96.54 96.54 93.76 95.44 94.51 8,537,800
Oct 18, 2023 96.00 96.50 91.65 95.56 94.63 16,482,600
Oct 17, 2023 91.95 93.01 91.26 92.14 91.24 8,288,600
Oct 16, 2023 91.10 92.86 90.87 92.18 91.28 6,452,300
Oct 13, 2023 89.88 91.66 89.81 90.87 89.99 5,623,600
Oct 12, 2023 0.51 Dividend
Oct 12, 2023 92.25 93.08 89.67 90.19 89.31 7,387,000
Oct 11, 2023 97.16 97.16 92.05 92.64 91.23 9,269,300
Oct 10, 2023 96.82 98.49 96.59 97.56 96.08 4,352,200
Oct 9, 2023 96.41 97.01 95.79 96.76 95.29 3,958,300
Oct 6, 2023 95.81 97.51 95.45 96.88 95.41 4,790,500
Oct 5, 2023 95.76 96.69 95.10 96.20 94.74 5,708,300
Oct 4, 2023 95.89 96.34 94.83 95.65 94.20 4,336,100
Oct 3, 2023 95.52 96.17 94.58 95.79 94.34 4,597,500
Oct 2, 2023 95.76 95.89 94.53 95.73 94.28 4,349,200
Sep 29, 2023 98.45 98.51 96.48 96.85 95.38 5,150,500
Sep 28, 2023 96.28 98.28 96.12 98.12 96.63 6,092,800
Sep 27, 2023 96.59 96.94 94.76 95.53 94.08 5,391,000
Sep 26, 2023 97.05 97.53 96.03 96.23 94.77 3,967,700
Sep 25, 2023 97.97 98.21 97.16 97.47 95.99 4,096,300
Sep 22, 2023 98.90 98.93 98.02 98.15 96.66 4,357,800
Sep 21, 2023 100.00 100.20 98.85 98.93 97.43 3,943,700
Sep 20, 2023 101.19 101.35 100.27 100.28 98.76 3,966,000
Sep 19, 2023 101.38 101.96 100.14 100.67 99.14 4,090,800
Sep 18, 2023 102.07 102.07 100.75 101.00 99.47 3,652,600
Sep 15, 2023 102.85 102.89 101.48 101.74 100.20 8,300,900
Sep 14, 2023 103.22 103.62 102.52 102.65 101.09 4,086,600
Sep 13, 2023 102.07 103.44 102.06 102.69 101.13 3,192,500
Sep 12, 2023 102.37 102.92 101.60 102.40 100.85 3,531,400
Sep 11, 2023 100.80 103.13 100.55 102.45 100.90 4,891,100
Sep 8, 2023 100.60 100.82 99.84 100.73 99.20 3,521,300
Sep 7, 2023 101.99 102.28 100.51 100.67 99.14 3,863,200
Sep 6, 2023 101.01 102.06 99.77 101.56 100.02 5,094,400
Sep 5, 2023 102.78 102.85 100.87 100.88 99.35 4,284,000
Sep 1, 2023 103.40 103.79 102.56 102.85 101.29 2,641,100
Aug 31, 2023 104.52 104.58 102.86 102.90 101.34 4,042,300
Aug 30, 2023 104.08 105.08 104.08 104.41 102.83 3,711,300
Aug 29, 2023 103.24 103.94 102.98 103.87 102.29 4,515,600
Aug 28, 2023 105.07 105.22 101.89 102.79 101.23 5,862,500
Aug 25, 2023 104.02 104.78 103.29 104.21 102.63 3,000,800
Aug 24, 2023 104.91 105.85 103.63 103.75 102.18 3,529,500
Aug 23, 2023 105.70 106.11 104.80 105.13 103.54 3,403,300
Aug 22, 2023 103.88 105.53 103.72 105.15 103.55 4,840,500
Aug 21, 2023 103.78 104.41 103.36 103.87 102.29 2,954,700
Aug 18, 2023 104.56 105.06 103.28 103.71 102.14 4,809,700
Aug 17, 2023 105.20 105.91 104.48 104.93 103.34 4,175,200
Aug 16, 2023 104.46 105.38 104.44 104.53 102.94 4,086,400
Aug 15, 2023 106.15 106.15 104.55 104.94 103.35 3,150,600
Aug 14, 2023 105.14 106.22 105.14 106.10 104.49 3,076,100
Aug 11, 2023 104.22 105.41 103.69 105.31 103.71 3,478,600
Aug 10, 2023 105.48 107.00 104.62 104.74 103.15 4,708,200
Aug 9, 2023 105.50 106.90 105.18 105.30 103.70 5,135,200
Aug 8, 2023 107.60 107.60 103.67 105.58 103.98 7,544,300
Aug 7, 2023 107.99 108.59 107.63 108.45 106.80 3,632,500
Aug 4, 2023 107.32 108.78 107.28 107.65 106.02 3,231,100
Aug 3, 2023 107.71 108.31 107.14 107.54 105.91 4,947,700
Aug 2, 2023 110.02 110.20 108.06 108.62 106.97 4,699,400
Aug 1, 2023 110.71 111.25 110.30 110.53 108.85 3,733,700
Jul 31, 2023 112.85 112.89 110.70 111.33 109.64 3,930,800
Jul 28, 2023 113.18 113.52 112.32 112.73 111.02 3,409,200
Jul 27, 2023 114.46 114.59 112.51 112.65 110.94 4,762,900
Jul 26, 2023 112.50 114.30 112.38 114.08 112.35 3,682,500
Jul 25, 2023 113.11 113.50 112.51 112.93 111.22 4,732,500
Jul 24, 2023 113.84 115.83 113.18 114.62 112.88 5,665,900
Jul 21, 2023 112.85 114.79 112.33 114.29 112.56 7,062,700
Jul 20, 2023 108.10 112.57 107.78 111.83 110.13 8,768,600
Jul 19, 2023 107.07 108.09 107.06 107.28 105.65 6,225,900
Jul 18, 2023 106.81 107.19 105.96 106.95 105.33 3,913,900
Jul 17, 2023 107.54 107.71 106.71 107.00 105.38 4,580,800
Jul 14, 2023 108.00 108.47 107.18 107.93 106.29 4,015,600
Jul 13, 2023 0.51 Dividend
Jul 13, 2023 106.69 107.79 106.45 107.74 106.11 4,936,800
Jul 12, 2023 108.06 108.21 106.66 106.85 104.73 4,845,300
Jul 11, 2023 107.02 107.68 106.77 107.50 105.36 3,899,700
Jul 10, 2023 106.58 107.75 106.29 107.02 104.89 5,259,500
Jul 7, 2023 106.30 107.93 106.07 106.35 104.24 5,053,700
Jul 6, 2023 106.75 107.45 106.14 107.20 105.07 5,325,000
Jul 5, 2023 106.72 107.83 106.45 107.37 105.24 4,968,600
Jul 3, 2023 108.25 108.48 107.03 107.22 105.09 2,268,000
Jun 30, 2023 108.00 109.34 107.70 109.02 106.85 4,449,200
Jun 29, 2023 107.03 107.86 106.97 107.66 105.52 3,417,400
Jun 28, 2023 107.96 108.15 107.36 107.61 105.47 3,900,000
Jun 27, 2023 108.89 108.94 106.77 107.79 105.65 4,849,700
Jun 26, 2023 108.10 109.21 106.80 108.51 106.35 6,134,700
Jun 23, 2023 108.20 108.50 107.37 108.05 105.90 5,647,000
Jun 22, 2023 106.69 108.36 106.44 108.25 106.10 5,480,300
Jun 21, 2023 106.62 106.76 105.61 106.25 104.14 4,428,600
Jun 20, 2023 105.20 107.67 104.90 106.70 104.58 6,573,100
Jun 16, 2023 105.44 106.57 105.37 106.20 104.09 10,020,500
Jun 15, 2023 103.26 105.32 103.11 105.02 102.93 6,378,600
Jun 14, 2023 103.31 104.15 102.82 103.25 101.20 5,020,600
Jun 13, 2023 101.49 102.07 100.94 101.86 99.84 4,642,200
Jun 12, 2023 101.84 101.91 100.79 101.40 99.39 3,629,100
Jun 9, 2023 100.97 101.98 100.54 101.69 99.67 4,276,000
Jun 8, 2023 101.25 101.38 100.57 100.78 98.78 5,159,000
Jun 7, 2023 102.42 102.49 101.25 101.66 99.64 6,231,200
Jun 6, 2023 103.87 104.04 102.22 102.62 100.58 4,044,300
Jun 5, 2023 104.06 105.01 103.34 103.76 101.70 3,565,900
Jun 2, 2023 103.31 104.50 102.85 104.20 102.13 6,024,300
Jun 1, 2023 101.91 102.90 100.91 102.82 100.78 4,603,900
May 31, 2023 101.50 102.27 100.38 102.00 99.97 7,063,400
May 30, 2023 102.25 102.52 101.57 101.71 99.69 5,168,700
May 26, 2023 102.15 103.45 102.03 102.87 100.83 4,911,800
May 25, 2023 103.27 103.53 101.34 102.14 100.11 6,734,500
May 24, 2023 105.65 105.65 103.99 104.04 101.97 4,507,600
May 23, 2023 107.30 107.48 105.52 105.74 103.64 4,337,800
May 22, 2023 108.68 109.32 108.07 108.25 106.10 2,809,500
May 19, 2023 108.98 109.98 108.40 108.93 106.77 4,487,200
May 18, 2023 108.73 108.84 107.87 108.47 106.31 3,481,600
May 17, 2023 109.77 109.98 107.97 108.82 106.66 3,801,000
May 16, 2023 109.54 110.46 109.26 109.39 107.22 3,393,800
May 15, 2023 110.64 110.98 109.54 109.84 107.66 3,020,000
May 12, 2023 109.76 110.55 109.48 110.49 108.29 3,325,000
May 11, 2023 110.06 110.47 109.26 110.05 107.86 3,879,400
May 10, 2023 110.90 110.97 109.63 110.69 108.49 3,129,100
May 9, 2023 110.13 111.03 109.29 110.25 108.06 3,274,300
May 8, 2023 110.46 111.58 110.29 110.90 108.70 2,445,500
May 5, 2023 111.37 111.75 111.05 111.26 109.05 4,025,000
May 4, 2023 111.45 111.49 110.56 110.86 108.66 4,070,700
May 3, 2023 111.81 112.95 111.43 111.76 109.54 5,602,000
May 2, 2023 111.06 111.94 110.43 111.50 109.28 4,998,000
May 1, 2023 110.46 111.57 109.93 111.11 108.90 3,722,900
Apr 28, 2023 109.44 110.85 109.37 110.47 108.27 4,835,900
Apr 27, 2023 108.71 109.54 107.67 109.50 107.32 4,257,200
Apr 26, 2023 109.32 109.42 108.27 108.75 106.59 4,240,000
Apr 25, 2023 110.39 110.53 109.67 109.97 107.78 5,636,700
Apr 24, 2023 111.75 111.75 110.14 110.40 108.21 5,341,900

Related Tickers

MDT Medtronic plc
80.57
+1.37%
 
INVO INVO Bioscience, Inc.
1.2400
-9.49%
 
PACB Pacific Biosciences of California, Inc.
1.5600
+0.65%
 
DXCM DexCom, Inc.
131.52
+0.62%
 
SYK Stryker Corporation
327.68
+0.69%
 
BSX Boston Scientific Corporation
68.02
+1.02%
 
EW Edwards Lifesciences Corporation
86.96
+1.19%
 
INSP Inspire Medical Systems, Inc.
225.22
-1.75%
 
ALGN Align Technology, Inc.
300.82
+0.62%
 
INMD InMode Ltd.
17.14
-1.55%