Advertisement
U.S. markets open in 3 hours 4 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
112.44-3.05 (-2.64%)
At close: 04:00PM EDT
112.50 +0.06 (+0.05%)
Pre-Market: 06:11AM EDT
  • Dividend

    ABT announced a cash dividend of 0.55 with an ex-date of Apr. 12, 2024

Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024115.35115.76112.29112.44112.4412,988,800
Mar 15, 2024113.02115.49112.26115.49115.4922,413,200
Mar 14, 2024120.01120.34117.85118.85118.854,952,200
Mar 13, 2024120.52120.93119.62120.16120.163,421,700
Mar 12, 2024119.95121.08119.06120.76120.763,079,700
Mar 11, 2024120.93121.42119.62120.19120.193,886,000
Mar 08, 2024120.97121.64120.61120.96120.963,357,100
Mar 07, 2024120.10121.50119.95120.92120.924,200,800
Mar 06, 2024118.60119.58118.42119.34119.343,388,700
Mar 05, 2024120.44120.60118.08118.48118.483,502,300
Mar 04, 2024118.30120.28118.17120.04120.043,164,000
Mar 01, 2024118.57119.46117.83118.62118.623,898,600
Feb 29, 2024120.32120.45118.53118.64118.646,135,200
Feb 28, 2024119.49120.11119.27120.05120.053,383,800
Feb 27, 2024118.16119.50117.83119.40119.403,203,300
Feb 26, 2024119.50119.95118.39118.69118.693,483,100
Feb 23, 2024119.38120.15118.86119.46119.464,261,300
Feb 22, 2024118.10119.25116.80119.02119.024,916,100
Feb 21, 2024115.96117.98115.96117.87117.876,144,600
Feb 20, 2024114.33117.19113.96116.64116.649,601,100
Feb 16, 2024113.50115.49113.45114.01114.017,161,100
Feb 15, 2024112.27114.27112.27113.64113.645,450,700
Feb 14, 2024111.64112.38111.12112.06112.063,991,100
Feb 13, 2024112.47113.11110.58111.34111.344,263,400
Feb 12, 2024111.50112.63111.21112.53112.534,232,100
Feb 09, 2024112.25112.63111.19111.81111.815,947,500
Feb 08, 2024113.35113.35111.52112.43112.436,980,500
Feb 07, 2024114.60114.60112.89113.31113.314,757,500
Feb 06, 2024111.82114.51111.72114.00114.004,734,600
Feb 05, 2024112.02112.46111.15111.65111.655,670,000
Feb 02, 2024112.96114.06111.98112.11112.117,575,400
Feb 01, 2024112.75114.54112.00114.49114.494,520,300
Jan 31, 2024114.00114.54112.62113.15113.158,325,200
Jan 30, 2024113.90113.92112.38113.48113.484,768,400
Jan 29, 2024112.15113.47112.03113.45113.456,480,600
Jan 26, 2024113.23113.41111.54112.01112.015,176,600
Jan 25, 2024111.41112.57110.79112.45112.455,648,600
Jan 24, 2024110.75113.35109.74110.77110.778,710,800
Jan 23, 2024114.45115.50112.87114.00114.005,037,300
Jan 22, 2024114.93115.64114.14114.19114.195,062,500
Jan 19, 2024113.63114.86113.46114.69114.696,843,100
Jan 18, 2024114.20114.57113.41114.02114.025,098,000
Jan 17, 2024113.62114.50113.44113.93113.934,672,000
Jan 16, 2024113.51114.07112.91113.76113.765,876,000
Jan 12, 2024114.17114.94113.45113.92113.923,884,800
Jan 11, 2024113.26113.73112.59113.50113.505,163,900
Jan 11, 20240.55 Dividend
Jan 10, 2024113.05114.41112.81114.40113.854,672,100
Jan 09, 2024112.15113.54112.06112.73112.193,802,100
Jan 08, 2024111.13112.52110.92112.40111.865,030,400
Jan 05, 2024110.71111.05110.03110.80110.274,127,700
Jan 04, 2024109.68111.03109.51110.98110.455,296,100
Jan 03, 2024110.14110.25109.29109.52108.994,239,600
Jan 02, 2024109.56111.00109.56109.85109.325,058,600
Dec 29, 2023110.40110.73109.83110.07109.543,550,200
Dec 28, 2023109.85110.71109.72110.40109.873,206,100
Dec 27, 2023109.04109.80109.04109.79109.262,471,800
Dec 26, 2023108.51109.73108.51109.23108.702,513,400
Dec 22, 2023108.86109.34108.50109.03108.512,565,700
Dec 21, 2023107.42108.68107.18108.48107.963,555,600
Dec 20, 2023107.85108.82107.30107.40106.885,666,200
Dec 19, 2023108.15108.72107.43108.42107.904,675,100
Dec 18, 2023107.64108.62107.16108.06107.545,142,800
Dec 15, 2023107.86107.97106.51107.29106.7713,316,300
Dec 14, 2023107.83108.67106.68108.60108.086,611,600
Dec 13, 2023106.01107.28105.90107.25106.736,534,800
Dec 12, 2023106.37107.22105.56106.68106.175,354,500
Dec 11, 2023104.21106.25104.21106.22105.715,208,200
Dec 08, 2023104.12104.86104.12104.51104.013,425,800
Dec 07, 2023105.19105.21103.96104.05103.555,199,000
Dec 06, 2023104.63105.26103.88104.94104.444,296,000
Dec 05, 2023105.00105.25103.95104.35103.854,315,500
Dec 04, 2023104.41105.51104.30105.19104.684,717,700
Dec 01, 2023104.22104.98103.90104.88104.384,682,300
Nov 30, 2023103.75104.72103.11104.29103.7916,766,200
Nov 29, 2023102.32103.84102.23103.63103.135,458,700
Nov 28, 2023102.46102.49101.35102.06101.573,607,600
Nov 27, 2023102.60103.47102.25102.71102.224,572,500
Nov 24, 2023102.68103.18102.19102.87102.382,166,800
Nov 22, 2023102.28103.22102.08102.70102.216,470,600
Nov 21, 2023101.47102.58100.99101.91101.427,111,600
Nov 20, 202398.95101.3198.95101.20100.716,869,100
Nov 17, 2023100.43100.7599.2599.5599.076,069,100
Nov 16, 202397.72100.3597.64100.2699.787,603,200
Nov 15, 202397.3798.3396.9298.0097.535,370,500
Nov 14, 202396.3297.8496.2097.0896.615,527,100
Nov 13, 202395.6796.7594.5095.7995.336,894,800
Nov 10, 202393.7094.2292.4393.9793.525,479,100
Nov 09, 202394.8895.1993.3993.5593.105,007,900
Nov 08, 202395.2295.7393.7994.7494.284,416,000
Nov 07, 202394.9395.4494.5094.8094.344,466,500
Nov 06, 202395.5595.8194.4195.0094.546,137,400
Nov 03, 202397.0097.1795.6695.8495.385,652,600
Nov 02, 202394.9896.1794.4495.9695.504,683,100
Nov 01, 202394.8595.9994.5695.0194.556,985,000
Oct 31, 202393.9094.9093.1294.5594.107,452,300
Oct 30, 202393.5393.8591.6493.0092.557,168,900
Oct 27, 202394.7595.3292.3892.8592.405,934,100
Oct 26, 202393.0694.7593.0593.9893.536,838,100
Oct 25, 202394.5694.6492.7993.5793.128,157,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...