Skip to main content

Abbott Laboratories (NY: ABT )

113.83 +0.35 (+0.31%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 101.84 102.58 101.20 102.26 6,033,715 +0.57(+0.56%)
Nov 27, 2020 100.80 101.82 100.04 101.70 2,094,256 +1.14(+1.14%)
Nov 25, 2020 101.16 102.43 99.82 100.55 6,586,590 -1.13(-1.12%)
Nov 24, 2020 103.29 103.56 101.35 101.69 7,742,462 -1.57(-1.52%)
Nov 23, 2020 105.30 105.38 102.87 103.26 4,344,565 -1.53(-1.46%)
Nov 20, 2020 104.64 105.61 104.01 104.79 4,312,538 -0.10(-0.10%)
Nov 19, 2020 103.95 105.08 103.25 104.89 3,754,277 +1.16(+1.12%)
Nov 18, 2020 107.41 107.45 103.71 103.73 4,809,856 -3.11(-2.91%)
Nov 17, 2020 106.99 108.31 106.16 106.84 4,013,916 -0.58(-0.54%)
Nov 16, 2020 105.89 107.49 105.45 107.41 4,384,953 +1.01(+0.95%)
Nov 13, 2020 106.78 106.87 105.29 106.40 4,147,241 +0.61(+0.58%)
Nov 12, 2020 106.22 106.65 105.17 105.79 2,980,895 -0.66(-0.62%)
Nov 11, 2020 105.78 106.73 105.33 106.45 4,226,097 +1.74(+1.66%)
Nov 10, 2020 103.78 105.45 102.43 104.71 5,548,894 +1.34(+1.30%)
Nov 09, 2020 105.65 106.98 100.35 103.37 14,801,679 -4.75(-4.40%)
Nov 06, 2020 107.61 108.80 106.63 108.12 5,973,128 +0.84(+0.78%)
Nov 05, 2020 107.26 108.52 106.52 107.28 5,435,524 +1.71(+1.62%)
Nov 04, 2020 104.11 107.94 104.05 105.57 7,851,163 +2.04(+1.97%)
Nov 03, 2020 102.76 104.70 102.40 103.53 4,093,995 +1.97(+1.93%)
Nov 02, 2020 101.20 102.72 100.27 101.56 6,250,594 +2.24(+2.25%)
Oct 30, 2020 98.99 99.74 97.45 99.33 4,692,870 +0.10(+0.10%)
Oct 29, 2020 100.53 100.71 98.81 99.22 4,481,591 -1.34(-1.33%)
Oct 28, 2020 100.89 101.50 99.58 100.56 7,518,654 -2.04(-1.99%)
Oct 27, 2020 102.90 103.71 102.37 102.60 4,780,697 -0.40(-0.39%)
Oct 26, 2020 101.65 103.15 101.16 103.00 7,722,480 +1.14(+1.12%)
Oct 23, 2020 103.61 103.95 101.65 101.86 3,781,090 -1.60(-1.54%)
Oct 22, 2020 100.56 103.99 100.39 103.45 5,242,459 +3.36(+3.35%)
Oct 21, 2020 102.07 103.00 98.99 100.10 6,047,837 -2.30(-2.24%)
Oct 20, 2020 102.39 103.84 102.16 102.40 4,091,131 +0.30(+0.30%)
Oct 19, 2020 103.85 104.93 101.89 102.09 4,474,365 -1.54(-1.49%)
Oct 16, 2020 101.77 104.31 101.77 103.63 4,617,840 +2.22(+2.19%)
Oct 15, 2020 100.78 101.81 100.46 101.41 3,723,475 -0.41(-0.40%)
Oct 14, 2020 102.63 103.79 101.43 101.82 4,435,927 -0.25(-0.24%)
Oct 13, 2020 104.04 104.53 101.95 102.07 5,067,121 -2.52(-2.41%)
Oct 12, 2020 103.84 105.08 103.38 104.59 4,461,014 +1.32(+1.28%)
Oct 09, 2020 102.98 103.57 102.47 103.27 3,249,749 +1.05(+1.02%)
Oct 08, 2020 101.85 102.78 101.17 102.23 4,425,968 +0.75(+0.74%)
Oct 07, 2020 101.12 101.89 100.71 101.47 4,419,669 +1.40(+1.40%)
Oct 06, 2020 102.25 102.44 99.88 100.07 4,239,067 -2.18(-2.13%)
Oct 05, 2020 100.94 102.33 100.94 102.25 3,825,396 +1.94(+1.93%)
Oct 02, 2020 101.42 102.34 100.14 100.31 5,935,700 -2.01(-1.97%)
Oct 01, 2020 102.83 103.91 102.08 102.32 7,688,536 -0.18(-0.17%)
Sep 30, 2020 99.82 103.11 99.59 102.50 10,069,843 +3.43(+3.46%)
Sep 29, 2020 99.84 100.22 98.82 99.07 4,743,175 +0.71(+0.72%)
Sep 28, 2020 98.18 99.13 97.78 98.36 5,845,932 +0.93(+0.96%)
Sep 25, 2020 94.71 97.58 94.50 97.43 5,372,858 +2.38(+2.51%)
Sep 24, 2020 96.77 97.51 94.63 95.05 8,071,041 -1.70(-1.76%)
Sep 23, 2020 98.88 98.88 96.28 96.75 4,288,889 -1.95(-1.98%)
Sep 22, 2020 99.33 99.38 97.54 98.70 4,437,802 -1.08(-1.09%)
Sep 21, 2020 99.65 100.27 98.38 99.79 4,841,480 -0.86(-0.85%)
Sep 18, 2020 100.36 101.71 99.97 100.64 8,093,210 +0.19(+0.19%)
Sep 17, 2020 98.85 100.54 98.32 100.45 4,548,204 +0.90(+0.91%)
Sep 16, 2020 100.73 101.12 99.51 99.55 4,504,630 -0.83(-0.83%)
Sep 15, 2020 100.78 101.28 99.99 100.38 3,880,457 +0.84(+0.84%)
Sep 14, 2020 99.45 100.45 99.00 99.54 4,060,113 +0.93(+0.95%)
Sep 11, 2020 99.16 99.55 98.26 98.61 4,365,135 +0.66(+0.67%)
Sep 10, 2020 99.46 99.46 97.70 97.95 4,534,662 -1.70(-1.71%)
Sep 09, 2020 98.19 100.71 98.07 99.65 4,634,434 +2.80(+2.89%)
Sep 08, 2020 97.17 97.78 96.47 96.86 5,539,270 -1.24(-1.27%)
Sep 04, 2020 99.32 99.87 96.46 98.10 5,338,244 -0.32(-0.33%)
Sep 03, 2020 102.38 102.60 98.23 98.42 6,469,138 -4.65(-4.51%)
Sep 02, 2020 100.26 103.52 99.72 103.07 6,203,451 +2.72(+2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.