Abbott Laboratories (NY: ABT )

128.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 128.20 128.79 125.34 125.77 7,269,984 -2.26(-1.77%)
Nov 29, 2021 126.35 128.94 125.36 128.03 5,648,217 +2.15(+1.71%)
Nov 26, 2021 127.81 129.75 125.44 125.88 4,671,371 +0.81(+0.65%)
Nov 24, 2021 124.07 125.28 124.00 125.07 3,729,583 +0.59(+0.47%)
Nov 23, 2021 124.51 124.89 123.22 124.48 4,873,830 -0.78(-0.62%)
Nov 22, 2021 126.78 126.80 124.68 125.26 4,205,435 -1.58(-1.25%)
Nov 19, 2021 128.41 128.53 126.46 126.84 6,867,694 -0.80(-0.63%)
Nov 18, 2021 129.31 129.43 127.47 127.64 4,466,083 -0.98(-0.76%)
Nov 17, 2021 130.61 130.70 128.54 128.62 4,754,025 -2.27(-1.73%)
Nov 16, 2021 129.64 131.60 129.64 130.89 4,116,909 +1.45(+1.12%)
Nov 15, 2021 128.77 130.20 128.26 129.44 4,565,891 +0.99(+0.77%)
Nov 12, 2021 127.94 128.85 127.12 128.45 6,462,230 +1.20(+0.94%)
Nov 11, 2021 127.97 128.96 127.24 127.25 5,054,130 -0.57(-0.45%)
Nov 10, 2021 126.19 128.11 127.82 5,358,954 +1.39(+1.10%)
Nov 09, 2021 126.70 127.50 126.25 126.43 5,130,317 -0.37(-0.29%)
Nov 08, 2021 124.00 127.23 123.81 126.80 4,929,967 +2.43(+1.95%)
Nov 05, 2021 127.08 127.32 123.93 124.37 7,989,951 -4.72(-3.66%)
Nov 04, 2021 128.95 129.49 128.19 129.09 4,750,769 +0.39(+0.30%)
Nov 03, 2021 127.38 128.74 126.97 128.70 5,110,634 +0.99(+0.78%)
Nov 02, 2021 129.33 129.53 127.29 127.71 8,069,643 -1.23(-0.95%)
Nov 01, 2021 128.63 129.16 128.29 128.94 3,494,798 +0.05(+0.04%)
Oct 29, 2021 127.26 129.01 126.83 128.89 4,692,323 +1.18(+0.92%)
Oct 28, 2021 128.03 128.94 127.04 127.71 3,645,946 +0.00(+0.00%)
Oct 27, 2021 129.00 129.40 127.36 127.71 4,128,711 -0.42(-0.33%)
Oct 26, 2021 127.00 128.77 128.13 3,996,338 +1.55(+1.22%)
Oct 25, 2021 126.49 126.85 125.39 126.58 4,426,991 -0.14(-0.11%)
Oct 22, 2021 125.51 126.84 124.88 126.72 5,742,358 +1.67(+1.34%)
Oct 21, 2021 123.51 125.60 123.09 125.05 4,984,390 +1.74(+1.41%)
Oct 20, 2021 123.53 124.80 122.19 123.31 8,400,122 +3.97(+3.33%)
Oct 19, 2021 117.06 120.18 117.06 119.34 5,878,506 +2.52(+2.16%)
Oct 18, 2021 117.29 117.49 116.30 116.82 5,505,947 -0.67(-0.57%)
Oct 15, 2021 118.08 118.33 117.13 117.49 6,012,640 -0.08(-0.07%)
Oct 14, 2021 116.66 117.68 116.64 117.57 4,977,476 +0.57(+0.49%)
Oct 13, 2021 117.50 118.23 116.44 117.00 3,935,247 -0.32(-0.27%)
Oct 12, 2021 117.90 118.31 116.41 117.32 4,599,213 +0.44(+0.38%)
Oct 11, 2021 118.15 118.94 116.85 116.88 3,873,260 -1.51(-1.28%)
Oct 08, 2021 118.09 119.33 117.82 118.39 7,193,322 +0.48(+0.41%)
Oct 07, 2021 117.55 118.71 117.45 117.91 4,505,733 +1.42(+1.22%)
Oct 06, 2021 115.75 116.57 114.40 116.49 5,498,764 +0.61(+0.53%)
Oct 05, 2021 116.11 116.95 115.53 115.88 4,237,699 +0.35(+0.30%)
Oct 04, 2021 116.61 117.57 114.86 115.53 5,903,560 -1.68(-1.43%)
Oct 01, 2021 118.20 118.43 115.10 117.21 8,173,226 -0.92(-0.78%)
Sep 30, 2021 119.86 120.67 118.10 118.13 4,786,197 -1.33(-1.11%)
Sep 29, 2021 118.92 120.06 118.77 119.46 4,511,440 +0.72(+0.61%)
Sep 28, 2021 119.60 119.74 117.97 118.74 5,855,219 -1.84(-1.53%)
Sep 27, 2021 123.33 123.50 120.45 120.58 6,480,797 -3.79(-3.05%)
Sep 24, 2021 124.81 125.48 124.27 124.37 3,046,034 -0.93(-0.74%)
Sep 23, 2021 125.42 125.89 124.81 125.30 4,161,495 +0.65(+0.52%)
Sep 22, 2021 125.50 125.74 124.18 124.65 6,553,383 -0.48(-0.38%)
Sep 21, 2021 125.57 126.78 125.10 125.13 4,918,588 +0.26(+0.21%)
Sep 20, 2021 125.60 126.57 123.81 124.87 5,262,237 -1.92(-1.51%)
Sep 17, 2021 126.78 127.80 126.46 126.79 10,046,232 -0.65(-0.51%)
Sep 16, 2021 127.87 127.92 126.30 127.44 3,317,336 -0.05(-0.04%)
Sep 15, 2021 126.88 128.18 126.28 127.49 4,803,157 +0.44(+0.35%)
Sep 14, 2021 127.35 127.99 126.73 127.05 4,197,318 +0.43(+0.34%)
Sep 13, 2021 129.67 128.80 124.81 126.62 5,809,986 -2.18(-1.69%)
Sep 10, 2021 128.00 129.44 128.00 128.80 4,138,845 +0.82(+0.64%)
Sep 09, 2021 129.15 129.15 127.33 127.98 4,546,579 -1.08(-0.84%)
Sep 08, 2021 128.56 129.52 128.00 129.06 3,121,308 +0.67(+0.52%)
Sep 07, 2021 128.12 128.49 127.05 128.39 2,765,461 -0.55(-0.43%)
Sep 03, 2021 129.00 129.40 128.15 128.94 2,463,390 +0.45(+0.35%)
Sep 02, 2021 127.50 128.85 127.34 128.49 3,403,534 +1.09(+0.86%)
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.