The closing price for Abbott Laboratories (ABT) in January 2022 was $119.73, on January 31, 2022. It was down 8.3% for the month. The latest price is $134.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $117.90 | $120.20 | $117.54 | $119.73 | 7,210,140 |
January 28 2022 | $113.44 | $117.91 | $112.35 | $117.75 | 8,286,467 |
January 27 2022 | $113.64 | $115.70 | $112.48 | $113.13 | 9,180,134 |
January 26 2022 | $111.96 | $114.30 | $111.78 | $112.79 | 14,753,100 |
January 25 2022 | $115.61 | $117.06 | $114.21 | $115.79 | 9,126,620 |
January 24 2022 | $116.49 | $116.95 | $113.36 | $116.31 | 10,868,710 |
January 21 2022 | $119.12 | $119.38 | $117.28 | $118.20 | 10,132,680 |
January 20 2022 | $118.58 | $120.15 | $117.05 | $117.14 | 8,652,569 |
January 19 2022 | $119.06 | $119.84 | $118.20 | $118.40 | 3,996,396 |
January 18 2022 | $119.67 | $120.17 | $117.93 | $118.89 | 5,850,842 |
January 14 2022 | $122.57 | $122.67 | $119.31 | $120.38 | 9,256,873 |
January 13 2022 | $124.36 | $124.77 | $121.58 | $121.78 | 7,174,538 |
January 12 2022 | $126.26 | $127.02 | $124.05 | $125.17 | 8,416,010 |
January 11 2022 | $126.58 | $127.27 | $125.47 | $127.02 | 5,709,415 |
January 10 2022 | $126.17 | $126.83 | $125.35 | $126.61 | 5,975,633 |
January 07 2022 | $126.25 | $127.47 | $125.78 | $126.89 | 4,367,483 |
January 06 2022 | $126.36 | $127.50 | $125.32 | $126.49 | 5,710,227 |
January 05 2022 | $126.50 | $128.26 | $126.43 | $126.51 | 5,948,372 |
January 04 2022 | $130.58 | $130.72 | $126.14 | $127.08 | 8,241,222 |
January 03 2022 | $130.51 | $130.89 | $128.43 | $130.15 | 6,692,433 |
Daily pricing data for Abbott Laboratories dates back to 11/5/1984, and may be incomplete.
