ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202090.4291.5489.7191.4791.475,182,800
May 21, 202089.6490.6188.3890.3990.396,148,300
May 20, 202089.5890.4288.0390.0990.097,488,800
May 19, 202090.3390.5088.1188.2288.227,693,100
May 18, 202091.9093.0090.0290.2790.277,648,900
May 15, 202089.9691.1688.7989.8989.8913,609,400
May 14, 202090.5091.7889.3491.7891.788,189,200
May 13, 202093.2794.6790.8492.1692.1611,622,500
May 12, 202096.4696.6893.7393.8093.805,384,200
May 11, 202093.2296.4993.1496.0796.077,236,800
May 08, 202094.8494.9492.9093.7093.706,170,200
May 07, 202092.1494.5491.8193.9993.997,255,000
May 06, 202093.1593.4391.0391.0891.084,248,400
May 05, 202090.9593.6690.3993.0393.036,747,900
May 04, 202089.7990.1688.7189.8389.835,036,800
May 01, 202091.0091.3688.7589.8589.856,839,800
Apr 30, 202091.8593.7791.8592.0992.097,978,300
Apr 29, 202092.0993.0591.0792.2892.287,068,300
Apr 28, 202094.8895.1591.3491.4691.467,805,500
Apr 27, 202095.4895.9094.0294.9594.956,838,200
Apr 24, 202094.5094.5892.7894.0694.069,017,700
Apr 23, 202095.8797.4593.3593.9493.9410,567,500
Apr 22, 202094.2895.9892.7995.4895.488,370,800
Apr 21, 202096.1096.9793.6294.0594.0512,030,300
Apr 20, 202094.82100.0094.6598.0098.0017,251,400
Apr 17, 202097.4597.7594.2496.0196.0116,074,800
Apr 16, 202092.6096.9991.1496.0096.0027,036,500
Apr 15, 202090.0191.9088.5190.9490.9414,128,000
Apr 14, 202087.0089.5486.5089.1489.149,861,300
Apr 14, 20200.36 Dividend
Apr 13, 202086.3286.4883.5285.8585.496,665,800
Apr 09, 202085.0086.5082.9586.0485.6810,474,700
Apr 08, 202082.5085.3981.0584.9584.599,266,400
Apr 07, 202083.4584.4881.7781.9381.5910,872,100
Apr 06, 202081.0883.1279.6182.7382.3812,373,800
Apr 03, 202078.7979.9978.1879.4579.129,139,400
Apr 02, 202076.1279.6676.0079.4479.1110,167,900
Apr 01, 202077.0077.3875.3576.5776.2512,208,300
Mar 31, 202081.4381.4978.5678.9178.5823,792,300
Mar 30, 202082.8384.4078.4779.3479.0147,540,200
Mar 27, 202077.5077.5073.6174.5674.258,360,600
Mar 26, 202071.0875.9771.0075.8175.4910,530,500
Mar 25, 202068.9572.6368.1570.7570.459,351,000
Mar 24, 202064.9169.9764.5069.6969.4010,903,700
Mar 23, 202067.0767.4961.6162.8262.5613,037,100
Mar 20, 202074.0574.8667.9568.0067.7115,131,400
Mar 19, 202081.3681.8173.5574.5074.1914,476,000
Mar 18, 202074.9881.9974.3979.2678.9317,541,100
Mar 17, 202075.5279.7973.3479.4979.1613,315,300
Mar 16, 202070.6579.2570.0073.6673.3514,358,900
Mar 13, 202077.9182.6774.8381.6581.3118,316,900
Mar 12, 202073.2878.1572.0174.7474.4313,876,300
Mar 11, 202078.5379.0776.3578.0977.7611,534,200
Mar 10, 202079.2381.0075.9380.8880.549,417,400
Mar 09, 202076.6179.3475.1077.0276.7010,285,000
Mar 06, 202078.6082.3078.0981.7481.4010,647,600
Mar 05, 202080.2981.4779.1380.5280.189,288,700
Mar 04, 202080.6682.3379.4682.0981.758,660,000
Mar 03, 202081.5883.5077.2677.9977.669,510,600
Mar 02, 202077.8881.6877.2581.6181.2711,483,600
Feb 28, 202077.1278.1674.0277.0376.7116,673,000
Feb 27, 202080.4082.0379.1679.1978.868,657,200
Feb 26, 202082.1382.8881.1181.3681.027,380,100
Feb 25, 202084.9385.3780.7881.1380.797,021,800
Feb 24, 202085.4585.6784.0784.6384.285,667,200
Feb 21, 202088.0488.2587.1687.4587.085,570,900
Feb 20, 202089.1089.5688.0488.4688.093,657,500
Feb 19, 202088.8389.9388.6989.3688.993,464,900
Feb 18, 202089.4289.4988.3188.8888.514,492,300
Feb 14, 202088.8789.7188.3189.6689.283,919,800
Feb 13, 202088.5089.0487.7088.6888.314,448,800
Feb 12, 202089.5689.5988.5888.7988.423,389,400
Feb 11, 202088.6489.4188.5389.1788.802,661,900
Feb 10, 202087.2188.3087.2188.3087.934,219,400
Feb 07, 202089.2389.5187.6887.8787.504,472,300
Feb 06, 202090.0090.0889.2589.4789.094,270,700
Feb 05, 202088.8789.6188.5589.5689.183,565,700
Feb 04, 202088.1589.2588.1588.2387.863,904,600
Feb 03, 202087.7888.4086.7587.0686.694,675,900
Jan 31, 202089.1389.2386.9087.1486.775,914,100
Jan 30, 202088.2989.2187.9789.1688.795,248,100
Jan 29, 202089.6190.2389.0789.1488.773,914,300
Jan 28, 202089.7090.0389.3989.5489.164,983,700
Jan 27, 202089.1190.0088.8989.5989.214,482,200
Jan 24, 202090.8591.5390.2190.4090.024,218,700
Jan 23, 202091.8191.8590.1690.7390.357,418,400
Jan 22, 202090.7892.4590.0391.8691.479,841,200
Jan 21, 202088.8690.0488.6189.7389.357,458,100
Jan 17, 202088.4589.2088.3189.0088.635,879,700
Jan 16, 202087.9488.3187.4288.2887.915,023,300
Jan 15, 202086.1187.8586.1187.3887.015,389,700
Jan 14, 202084.1386.0084.0185.7485.388,751,400
Jan 14, 20200.36 Dividend
Jan 13, 202085.5085.7384.7485.1284.405,571,500
Jan 10, 202086.7986.9985.1785.3684.644,680,400
Jan 09, 202086.3086.6885.7586.4485.716,432,500
Jan 08, 202086.2486.6685.9386.2185.495,693,900
Jan 07, 202085.7786.3085.5485.8685.143,408,100
Jan 06, 202085.6286.3685.2186.3485.615,631,700
Jan 03, 202085.7586.6785.5985.8985.174,747,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...