Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 121.76 122.32 119.05 119.46 7,654,245 -2.15(-1.77%)
Nov 29, 2021 120.01 122.47 119.07 121.60 5,946,758 +2.04(+1.71%)
Nov 26, 2021 121.39 123.24 119.14 119.56 4,918,280 +0.77(+0.65%)
Nov 24, 2021 117.84 118.99 117.78 118.79 3,926,713 +0.56(+0.47%)
Nov 23, 2021 118.26 118.62 117.03 118.23 5,131,440 -0.74(-0.62%)
Nov 22, 2021 120.42 120.43 118.42 118.97 4,427,717 -1.50(-1.25%)
Nov 19, 2021 121.96 122.08 120.11 120.47 7,230,692 -0.76(-0.63%)
Nov 18, 2021 122.82 122.93 121.07 121.23 4,702,141 -0.93(-0.76%)
Nov 17, 2021 124.05 124.14 122.09 122.16 5,005,303 -2.16(-1.73%)
Nov 16, 2021 123.13 125.00 123.13 124.32 4,334,512 +1.38(+1.12%)
Nov 15, 2021 122.31 123.66 121.82 122.94 4,807,225 +0.94(+0.77%)
Nov 12, 2021 121.52 122.38 120.74 122.00 6,803,796 +1.14(+0.94%)
Nov 11, 2021 121.55 122.49 120.85 120.86 5,321,270 -0.54(-0.45%)
Nov 10, 2021 119.86 121.68 121.40 5,642,206 +1.32(+1.10%)
Nov 09, 2021 120.34 121.10 119.91 120.08 5,401,484 -0.35(-0.29%)
Nov 08, 2021 117.78 120.84 117.59 120.43 5,190,544 +2.31(+1.95%)
Nov 05, 2021 120.70 120.93 117.71 118.13 8,412,267 -4.48(-3.66%)
Nov 04, 2021 122.48 122.99 121.75 122.61 5,001,875 +0.37(+0.30%)
Nov 03, 2021 120.98 122.28 120.60 122.24 5,380,761 +0.94(+0.77%)
Nov 02, 2021 122.84 123.03 120.90 121.30 8,496,171 -1.17(-0.95%)
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.