ABT

Abbott Laboratories Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Abbott Laboratories ABT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.50 1.37% 111.21 07:54:17
Open Price Low Price High Price Close Price Prev Close
109.71
more quote information »

ABT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week108.91110.52104.63108.067,005,7482.302.11%
1 Month116.68124.35104.63114.045,922,145-5.47-4.69%
3 Months116.54124.36104.63117.315,516,534-5.33-4.57%
6 Months130.82142.60104.63124.005,842,218-19.61-14.99%
1 Year118.66142.60104.63121.475,655,022-7.45-6.28%
3 Years76.29142.6061.61103.695,718,83434.9245.77%
5 Years43.40142.6042.8887.625,663,51167.81156.24%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 109.71 -0.17 -0.15% 109.40 110.52 107.81 7,456,272
May 13 2022 109.88 1.91 1.77% 108.36 110.51 108.36 6,173,289
May 12 2022 107.97 2.13 2.01% 105.50 108.02 104.63 8,515,876
May 11 2022 105.84 -0.91 -0.85% 106.66 108.02 105.66 6,636,048
May 10 2022 106.75 -0.64 -0.6% 108.91 109.63 106.21 6,247,256
May 09 2022 107.39 -4.88 -4.35% 110.69 111.20 106.94 6,578,805
May 06 2022 112.27 -0.74 -0.65% 112.55 113.67 110.97 4,967,124
May 05 2022 113.01 -2.69 -2.32% 114.86 115.00 111.68 5,702,181
May 04 2022 115.70 3.27 2.91% 112.62 116.33 111.13 5,347,628
May 03 2022 112.43 -0.40 -0.35% 113.58 114.3433 111.82 4,491,471
May 02 2022 112.83 -0.67 -0.59% 113.50 114.015 110.2757 4,889,811
Apr 29 2022 113.50 -4.51 -3.82% 117.06 117.77 113.13 6,850,622
Apr 28 2022 118.01 1.29 1.11% 117.55 118.74 116.83 4,960,087
Apr 27 2022 116.72 -0.25 -0.21% 117.29 118.58 116.13 4,178,681
Apr 26 2022 116.97 -3.04 -2.53% 118.55 119.64 116.97 3,366,329
Apr 25 2022 120.01 0.37 0.31% 119.16 120.31 117.84 4,503,083
Apr 22 2022 119.64 -3.73 -3.02% 123.02 123.18 119.56 6,789,426
Apr 21 2022 123.37 0.73 0.6% 123.18 124.35 122.65 7,320,549
Apr 20 2022 122.64 2.66 2.22% 119.29 124.05 117.50 8,333,679
Apr 19 2022 119.98 3.69 3.17% 116.68 120.225 116.645 5,134,685
Apr 18 2022 116.29 -1.40 -1.19% 117.02 118.33 115.54 4,114,367
See More Historical Prices ยป
Your Recent History
NYSE
ABT
Abbott Lab..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220517 12:14:45