The closing price for Abbott Laboratories (ABT) in 2021 was $131.74, on December 31, 2021. It was up 30.5% for the year. The latest price is $133.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $131.98 | $132.70 | $131.72 | $131.74 | 3,271,756 |
December 30 2021 | $132.36 | $132.68 | $131.60 | $131.98 | 2,809,120 |
December 29 2021 | $131.48 | $132.60 | $130.42 | $132.16 | 2,848,992 |
December 28 2021 | $132.52 | $132.64 | $131.17 | $131.48 | 3,298,743 |
December 27 2021 | $130.88 | $133.48 | $130.51 | $132.41 | 3,802,592 |
December 23 2021 | $130.72 | $131.26 | $129.85 | $130.26 | 3,492,052 |
December 22 2021 | $127.19 | $130.13 | $127.10 | $130.10 | 6,768,868 |
December 21 2021 | $127.32 | $128.40 | $124.87 | $126.62 | 7,153,827 |
December 20 2021 | $127.49 | $128.99 | $125.63 | $126.35 | 6,501,433 |
December 17 2021 | $128.74 | $130.36 | $128.13 | $128.34 | 12,156,220 |
December 16 2021 | $126.78 | $127.87 | $125.99 | $127.38 | 6,984,050 |
December 15 2021 | $125.00 | $126.99 | $124.40 | $126.89 | 6,422,458 |
December 14 2021 | $127.23 | $127.30 | $123.56 | $124.44 | 8,193,321 |
December 13 2021 | $125.90 | $128.24 | $125.90 | $127.26 | 5,094,833 |
December 10 2021 | $124.88 | $125.90 | $124.37 | $125.77 | 4,371,797 |
December 09 2021 | $124.02 | $124.59 | $123.07 | $124.05 | 2,663,411 |
December 08 2021 | $124.30 | $124.91 | $122.73 | $123.90 | 5,389,410 |
December 07 2021 | $125.43 | $125.50 | $123.37 | $123.95 | 5,143,597 |
December 06 2021 | $122.40 | $124.75 | $122.25 | $124.00 | 6,601,840 |
December 03 2021 | $120.63 | $122.11 | $119.84 | $121.94 | 5,254,610 |
December 02 2021 | $118.21 | $121.54 | $118.21 | $120.17 | 5,090,982 |
December 01 2021 | $118.39 | $120.26 | $117.12 | $118.63 | 4,816,874 |
November 30 2021 | $120.00 | $120.55 | $117.32 | $117.72 | 7,270,172 |
November 29 2021 | $118.27 | $120.69 | $117.34 | $119.84 | 5,648,325 |
November 26 2021 | $119.63 | $121.45 | $117.42 | $117.83 | 4,671,350 |
Daily pricing data for Abbott Laboratories dates back to 11/5/1984, and may be incomplete.
