Abbott Laboratories (NY: ABT )

128.48 USD +2.60 (+2.06%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 85.30 85.65 84.84 85.45 2,410,900 +0.03(+0.04%)
Nov 27, 2019 85.97 85.97 85.16 85.42 2,865,500 -0.13(-0.15%)
Nov 26, 2019 84.65 85.57 84.32 85.55 8,764,107 +1.06(+1.25%)
Nov 25, 2019 83.91 84.81 83.88 84.49 5,703,951 +0.75(+0.90%)
Nov 22, 2019 83.95 84.02 82.79 83.74 3,964,500 +0.06(+0.07%)
Nov 21, 2019 83.72 83.80 82.36 83.68 5,211,399 -0.21(-0.25%)
Nov 20, 2019 84.34 84.73 83.20 83.89 5,416,249 -0.40(-0.47%)
Nov 19, 2019 84.62 84.64 83.90 84.29 4,152,119 +0.03(+0.04%)
Nov 18, 2019 85.71 85.90 84.02 84.26 5,812,284 -1.45(-1.69%)
Nov 15, 2019 84.67 85.71 84.40 85.71 5,453,500 +1.59(+1.89%)
Nov 14, 2019 84.09 84.39 83.68 84.12 4,474,184 -0.10(-0.12%)
Nov 13, 2019 83.96 84.42 83.27 84.22 4,028,489 -0.12(-0.14%)
Nov 12, 2019 83.66 84.78 83.66 84.34 3,701,396 +0.58(+0.69%)
Nov 11, 2019 83.31 83.90 83.31 83.76 3,139,074 +0.02(+0.02%)
Nov 08, 2019 83.33 83.89 83.18 83.74 3,462,800 +0.35(+0.42%)
Nov 07, 2019 83.13 83.58 82.91 83.39 6,020,371 +0.27(+0.32%)
Nov 06, 2019 82.50 83.44 82.38 83.12 4,488,580 +0.78(+0.95%)
Nov 05, 2019 82.87 82.90 80.90 82.34 8,238,802 +0.12(+0.15%)
Nov 04, 2019 83.04 83.21 82.22 82.22 5,463,167 -0.44(-0.53%)
Nov 01, 2019 84.09 84.29 82.61 82.66 5,119,100 -0.95(-1.14%)
Oct 31, 2019 83.77 84.35 82.92 83.61 4,614,003 -0.40(-0.48%)
Oct 30, 2019 83.32 84.09 82.90 84.01 3,534,803 +0.56(+0.67%)
Oct 29, 2019 82.45 83.86 82.29 83.45 4,614,858 +0.79(+0.96%)
Oct 28, 2019 81.80 82.89 81.76 82.66 4,768,781 +1.01(+1.24%)
Oct 25, 2019 81.45 81.96 81.08 81.65 4,872,800 +0.29(+0.36%)
Oct 24, 2019 81.59 82.09 81.21 81.36 4,482,374 +0.09(+0.11%)
Oct 23, 2019 80.69 81.60 80.41 81.27 4,339,178 +0.73(+0.91%)
Oct 22, 2019 81.81 82.28 80.50 80.54 4,821,312 -1.11(-1.36%)
Oct 21, 2019 83.20 83.28 81.51 81.65 5,588,978 -1.14(-1.38%)
Oct 18, 2019 82.41 83.32 82.03 82.79 5,219,800 +0.41(+0.50%)
Oct 17, 2019 81.52 83.00 81.47 82.38 4,177,616 +0.60(+0.73%)
Oct 16, 2019 81.36 83.69 79.65 81.78 10,764,635 -0.20(-0.24%)
Oct 15, 2019 80.70 82.75 80.70 81.98 6,490,339 +2.16(+2.71%)
Oct 14, 2019 79.69 80.19 79.42 79.82 4,288,657 +0.19(+0.24%)
Oct 11, 2019 80.73 81.33 79.55 79.63 4,426,000 -0.51(-0.64%)
Oct 10, 2019 79.09 80.46 79.07 80.14 5,226,790 +0.64(+0.81%)
Oct 09, 2019 79.31 79.81 78.88 79.50 4,028,805 +0.99(+1.26%)
Oct 08, 2019 80.56 80.56 78.51 78.51 6,136,477 -2.53(-3.12%)
Oct 07, 2019 81.40 81.98 80.97 81.04 2,720,080 -0.95(-1.16%)
Oct 04, 2019 81.30 82.32 81.29 81.99 3,399,900 +0.92(+1.13%)
Oct 03, 2019 79.25 81.13 78.77 81.07 4,123,342 +1.54(+1.94%)
Oct 02, 2019 81.40 81.55 78.77 79.53 5,765,357 -2.31(-2.82%)
Oct 01, 2019 84.03 84.77 81.76 81.84 4,687,196 -1.83(-2.19%)
Sep 30, 2019 82.19 84.39 82.19 83.67 4,352,936 +1.83(+2.24%)
Sep 27, 2019 83.04 83.34 81.42 81.84 3,396,600 -0.82(-0.99%)
Sep 26, 2019 83.28 83.38 82.09 82.66 3,270,341 -0.20(-0.24%)
Sep 25, 2019 82.40 83.05 82.10 82.86 3,575,351 +0.42(+0.51%)
Sep 24, 2019 83.66 84.03 82.22 82.44 3,771,258 -0.72(-0.87%)
Sep 23, 2019 83.43 83.72 83.13 83.16 2,522,669 -0.42(-0.50%)
Sep 20, 2019 83.51 83.88 82.87 83.58 7,183,000 +0.35(+0.42%)
Sep 19, 2019 83.83 84.25 83.10 83.23 3,416,654 -0.41(-0.49%)
Sep 18, 2019 83.58 84.16 82.85 83.64 3,053,448 +0.06(+0.07%)
Sep 17, 2019 83.40 84.50 83.21 83.58 3,600,036 +0.22(+0.26%)
Sep 16, 2019 83.91 83.91 83.03 83.36 3,991,210 -0.91(-1.08%)
Sep 13, 2019 85.30 85.36 83.89 84.27 3,633,200 -0.94(-1.10%)
Sep 12, 2019 85.03 85.99 84.91 85.21 3,517,456 +0.69(+0.82%)
Sep 11, 2019 82.45 84.56 82.25 84.52 4,458,904 +1.31(+1.57%)
Sep 10, 2019 83.44 83.48 81.02 83.21 5,613,093 -1.01(-1.20%)
Sep 09, 2019 86.34 86.43 83.87 84.22 4,444,691 -1.82(-2.12%)
Sep 06, 2019 86.23 86.43 85.60 86.04 4,451,200 +0.14(+0.16%)
Sep 05, 2019 85.00 86.16 84.56 85.90 4,356,370 +1.68(+1.99%)
Sep 04, 2019 84.50 84.70 83.78 84.22 3,673,143 +0.16(+0.19%)
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.