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, 2020 100.80 101.53 100.17 101.22 6,095,809 +0.56(+0.56%)
Nov 27, 2020 99.77 100.78 99.02 100.66 2,115,808 +1.13(+1.14%)
Nov 25, 2020 100.13 101.39 98.80 99.53 6,654,372 -1.12(-1.12%)
Nov 24, 2020 102.24 102.50 100.31 100.65 7,822,140 -1.55(-1.52%)
Nov 23, 2020 104.22 104.31 101.82 102.20 4,389,275 -1.52(-1.46%)
Nov 20, 2020 103.58 104.53 102.95 103.72 4,356,919 -0.10(-0.10%)
Nov 19, 2020 102.89 104.01 102.19 103.82 3,792,913 +1.15(+1.12%)
Nov 18, 2020 106.32 106.36 102.65 102.67 4,859,354 -3.08(-2.91%)
Nov 17, 2020 105.90 107.21 105.08 105.75 4,055,223 -0.57(-0.54%)
Nov 16, 2020 104.81 106.39 104.38 106.32 4,430,078 +1.00(+0.95%)
Nov 13, 2020 105.69 105.78 104.22 105.32 4,189,920 +0.61(+0.58%)
Nov 12, 2020 105.14 105.56 104.10 104.71 3,011,571 -0.66(-0.62%)
Nov 11, 2020 104.70 105.65 104.25 105.37 4,269,588 +1.72(+1.66%)
Nov 10, 2020 102.72 104.38 101.39 103.64 5,605,998 +1.33(+1.30%)
Nov 09, 2020 104.57 105.89 99.32 102.32 14,954,004 -4.71(-4.40%)
Nov 06, 2020 106.52 107.69 105.54 107.02 6,034,598 +0.83(+0.78%)
Nov 05, 2020 106.17 107.41 105.43 106.19 5,491,461 +1.69(+1.62%)
Nov 04, 2020 103.05 106.84 102.99 104.50 7,931,959 +2.02(+1.97%)
Nov 03, 2020 101.71 103.64 101.35 102.48 4,136,126 +1.95(+1.94%)
Nov 02, 2020 100.17 101.67 99.25 100.53 6,314,919 +2.22(+2.25%)
Oct 30, 2020 97.99 98.73 96.46 98.31 4,741,164 +0.10(+0.10%)
Oct 29, 2020 99.50 99.69 97.81 98.21 4,527,711 -1.33(-1.33%)
Oct 28, 2020 99.87 100.47 98.57 99.54 7,596,029 -2.02(-1.99%)
Oct 27, 2020 101.85 102.65 101.33 101.56 4,829,895 -0.39(-0.39%)
Oct 26, 2020 100.61 102.10 100.13 101.95 7,801,952 +1.13(+1.12%)
Oct 23, 2020 102.55 102.89 100.61 100.82 3,820,001 -1.58(-1.54%)
Oct 22, 2020 99.54 102.93 99.37 102.40 5,296,409 +3.32(+3.35%)
Oct 21, 2020 101.03 101.95 97.98 99.08 6,110,075 -2.27(-2.24%)
Oct 20, 2020 101.34 102.78 101.12 101.35 4,133,233 +0.30(+0.30%)
Oct 19, 2020 102.79 103.86 100.85 101.05 4,520,411 -1.52(-1.49%)
Oct 16, 2020 100.74 103.24 100.74 102.58 4,665,363 +2.20(+2.19%)
Oct 15, 2020 99.75 100.77 99.44 100.38 3,761,794 -0.40(-0.40%)
Oct 14, 2020 101.59 102.73 100.40 100.78 4,481,577 -0.24(-0.24%)
Oct 13, 2020 102.98 103.47 100.91 101.03 5,119,267 -2.50(-2.41%)
Oct 12, 2020 102.78 104.01 102.32 103.52 4,506,922 +1.31(+1.28%)
Oct 09, 2020 101.93 102.52 101.43 102.22 3,283,192 +1.03(+1.02%)
Oct 08, 2020 100.81 101.73 100.14 101.19 4,471,516 +0.75(+0.74%)
Oct 07, 2020 100.09 100.85 99.68 100.44 4,465,151 +1.39(+1.40%)
Oct 06, 2020 101.20 101.40 98.86 99.05 4,282,692 -2.15(-2.13%)
Oct 05, 2020 99.92 101.29 99.92 101.20 3,864,764 +1.92(+1.93%)
Oct 02, 2020 100.38 101.30 99.12 99.28 5,996,785 -2.00(-1.97%)
Oct 01, 2020 101.78 102.85 101.03 101.28 7,767,659 -0.18(-0.17%)
Sep 30, 2020 98.81 102.06 98.57 101.45 10,173,472 +3.39(+3.46%)
Sep 29, 2020 98.83 99.20 97.81 98.06 4,791,987 +0.70(+0.72%)
Sep 28, 2020 97.18 98.12 96.78 97.36 5,906,093 +0.92(+0.96%)
Sep 25, 2020 93.75 96.59 93.54 96.44 5,428,150 +2.36(+2.51%)
Sep 24, 2020 95.79 96.51 93.66 94.08 8,154,100 -1.69(-1.76%)
Sep 23, 2020 97.88 97.88 95.30 95.77 4,333,026 -1.93(-1.98%)
Sep 22, 2020 98.31 98.37 96.55 97.70 4,483,472 -1.07(-1.09%)
Sep 21, 2020 98.63 99.25 97.38 98.77 4,891,303 -0.85(-0.85%)
Sep 18, 2020 99.34 100.67 98.95 99.62 8,176,498 +0.19(+0.19%)
Sep 17, 2020 97.85 99.52 97.32 99.43 4,595,009 +0.89(+0.91%)
Sep 16, 2020 99.70 100.09 98.50 98.54 4,550,987 -0.82(-0.83%)
Sep 15, 2020 99.75 100.24 98.98 99.36 3,920,390 +0.83(+0.84%)
Sep 14, 2020 98.43 99.43 98.00 98.53 4,101,895 +0.92(+0.95%)
Sep 11, 2020 98.15 98.54 97.25 97.60 4,410,057 +0.65(+0.67%)
Sep 10, 2020 98.44 98.44 96.70 96.95 4,581,328 -1.69(-1.71%)
Sep 09, 2020 97.19 99.68 97.07 98.64 4,682,127 +2.77(+2.89%)
Sep 08, 2020 96.18 96.78 95.49 95.87 5,596,274 -1.23(-1.27%)
Sep 04, 2020 98.30 98.85 95.48 97.10 5,393,180 -0.32(-0.33%)
Sep 03, 2020 101.33 101.56 97.23 97.42 6,535,712 -4.61(-4.51%)
Sep 02, 2020 99.24 102.46 98.70 102.02 6,267,291 +2.69(+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.