The closing price for Abbott Laboratories (ABT) in November 2021 was $118.27, on November 30, 2021. It was down 2.2% for the month. The latest price is $130.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $120.55 | $121.11 | $117.87 | $118.27 | 7,270,172 |
November 29 2021 | $118.82 | $121.25 | $117.88 | $120.39 | 5,648,325 |
November 26 2021 | $120.19 | $122.01 | $117.96 | $118.37 | 4,671,350 |
November 24 2021 | $116.67 | $117.81 | $116.61 | $117.61 | 3,729,581 |
November 23 2021 | $117.08 | $117.44 | $115.87 | $117.06 | 4,873,730 |
November 22 2021 | $119.22 | $119.24 | $117.24 | $117.79 | 4,205,655 |
November 19 2021 | $120.75 | $120.87 | $118.92 | $119.28 | 6,867,681 |
November 18 2021 | $121.60 | $121.71 | $119.87 | $120.03 | 4,467,001 |
November 17 2021 | $122.82 | $122.91 | $120.87 | $120.95 | 4,759,890 |
November 16 2021 | $121.91 | $123.76 | $121.91 | $123.08 | 4,141,322 |
November 15 2021 | $121.09 | $122.43 | $120.61 | $121.72 | 4,565,941 |
November 12 2021 | $120.31 | $121.17 | $119.54 | $120.79 | 6,462,216 |
November 11 2021 | $120.34 | $121.27 | $119.65 | $119.66 | 5,054,821 |
November 10 2021 | $118.66 | $120.47 | $118.53 | $120.20 | 5,358,931 |
November 09 2021 | $119.14 | $119.90 | $118.72 | $118.89 | 5,130,431 |
November 08 2021 | $116.61 | $119.64 | $116.43 | $119.24 | 4,929,976 |
November 05 2021 | $119.50 | $119.73 | $116.54 | $116.95 | 7,989,929 |
November 04 2021 | $121.26 | $121.77 | $120.55 | $121.39 | 4,675,894 |
November 03 2021 | $119.78 | $121.06 | $119.40 | $121.02 | 5,110,642 |
November 02 2021 | $121.62 | $121.81 | $119.70 | $120.09 | 8,069,948 |
November 01 2021 | $120.96 | $121.81 | $120.64 | $121.25 | 3,494,822 |
Daily pricing data for Abbott Laboratories dates back to 11/5/1984, and may be incomplete.
