Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 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%)
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.