Abbott Laboratories (NY: ABT )

119.18 USD -3.35 (-2.73%)
Official Closing Price Updated: 7:51 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 77.12 78.16 74.02 77.03 16,672,900 -2.16(-2.73%)
Feb 27, 2020 80.40 82.03 79.16 79.19 8,655,513 -2.17(-2.67%)
Feb 26, 2020 82.13 82.88 81.11 81.36 7,380,109 +0.23(+0.28%)
Feb 25, 2020 84.93 85.37 80.78 81.13 7,021,706 -3.50(-4.14%)
Feb 24, 2020 85.22 85.67 84.07 84.63 5,549,648 -2.82(-3.22%)
Feb 21, 2020 88.04 88.25 87.16 87.45 5,570,900 -1.01(-1.14%)
Feb 20, 2020 89.10 89.56 88.04 88.46 3,657,471 -0.90(-1.01%)
Feb 19, 2020 88.83 89.93 88.69 89.36 3,464,882 +0.48(+0.54%)
Feb 18, 2020 89.42 89.49 88.31 88.88 4,492,280 -0.78(-0.87%)
Feb 14, 2020 88.87 89.71 88.31 89.66 3,919,800 +0.98(+1.11%)
Feb 13, 2020 88.50 89.04 87.70 88.68 4,448,837 -0.11(-0.12%)
Feb 12, 2020 89.56 89.59 88.57 88.79 3,389,418 -0.38(-0.43%)
Feb 11, 2020 88.64 89.41 88.53 89.17 2,661,864 +0.87(+0.99%)
Feb 10, 2020 87.21 88.30 87.21 88.30 4,219,418 +0.43(+0.49%)
Feb 07, 2020 89.23 89.51 87.68 87.87 4,472,200 -1.60(-1.79%)
Feb 06, 2020 90.00 90.08 89.25 89.47 4,270,721 -0.09(-0.10%)
Feb 05, 2020 88.86 89.61 88.55 89.56 3,565,733 +1.33(+1.51%)
Feb 04, 2020 88.15 89.25 88.15 88.23 3,904,607 +1.17(+1.34%)
Feb 03, 2020 87.78 88.40 86.75 87.06 4,675,882 -0.08(-0.09%)
Jan 31, 2020 89.13 89.23 86.90 87.14 5,914,100 -2.02(-2.27%)
Jan 30, 2020 88.29 89.21 87.97 89.16 5,248,069 +0.02(+0.02%)
Jan 29, 2020 89.61 90.23 89.07 89.14 3,914,295 -0.40(-0.45%)
Jan 28, 2020 89.70 90.03 89.39 89.54 4,983,705 -0.05(-0.06%)
Jan 27, 2020 89.11 90.00 88.89 89.59 4,482,196 -0.81(-0.90%)
Jan 24, 2020 90.85 91.53 90.21 90.40 4,219,100 -0.33(-0.36%)
Jan 23, 2020 91.81 91.85 90.16 90.73 7,418,384 -1.13(-1.23%)
Jan 22, 2020 90.78 92.45 90.03 91.86 9,841,180 +2.13(+2.37%)
Jan 21, 2020 88.86 90.04 88.61 89.73 7,453,360 +0.73(+0.82%)
Jan 17, 2020 88.45 89.20 88.31 89.00 5,879,700 +0.72(+0.82%)
Jan 16, 2020 87.94 88.31 87.42 88.28 5,023,287 +0.90(+1.03%)
Jan 15, 2020 86.11 87.85 86.11 87.38 5,389,712 +1.64(+1.91%)
Jan 14, 2020 84.13 86.00 84.01 85.74 8,751,365 +0.62(+0.73%)
Jan 13, 2020 85.50 85.73 84.74 85.12 5,571,466 -0.24(-0.28%)
Jan 10, 2020 86.79 86.99 85.17 85.36 4,680,300 -1.08(-1.25%)
Jan 09, 2020 86.30 86.68 85.75 86.44 6,432,488 +0.23(+0.27%)
Jan 08, 2020 86.24 86.66 85.93 86.21 5,693,921 +0.35(+0.41%)
Jan 07, 2020 85.77 86.30 85.54 85.86 3,410,259 -0.48(-0.56%)
Jan 06, 2020 85.62 86.36 85.21 86.34 5,631,729 +0.45(+0.52%)
Jan 03, 2020 85.75 86.67 85.59 85.89 4,747,000 -1.06(-1.22%)
Jan 02, 2020 86.06 86.96 85.80 86.95 4,969,011 +0.09(+0.10%)
Dec 31, 2019 86.50 86.99 86.26 86.86 3,261,000 +0.06(+0.07%)
Dec 30, 2019 87.52 87.79 86.61 86.80 2,706,135 -0.60(-0.69%)
Dec 27, 2019 87.49 87.75 87.02 87.40 2,508,600 +0.12(+0.14%)
Dec 26, 2019 87.21 87.52 86.88 87.28 2,033,136 +0.00(+0.00%)
Dec 24, 2019 87.37 87.47 86.98 87.28 1,067,600 -0.07(-0.08%)
Dec 23, 2019 86.31 87.46 86.28 87.35 4,067,769 +0.69(+0.80%)
Dec 20, 2019 88.99 89.24 86.63 86.66 11,606,500 -0.69(-0.79%)
Dec 19, 2019 86.74 87.35 86.49 87.35 4,643,656 +0.42(+0.48%)
Dec 18, 2019 87.08 87.27 86.61 86.93 5,831,115 -0.13(-0.15%)
Dec 17, 2019 86.58 87.30 86.00 87.06 5,368,455 +0.66(+0.76%)
Dec 16, 2019 86.95 87.10 86.30 86.40 3,843,667 +0.05(+0.06%)
Dec 13, 2019 85.78 86.71 85.78 86.35 3,872,200 +0.38(+0.44%)
Dec 12, 2019 84.78 86.28 84.64 85.97 4,155,194 +1.06(+1.25%)
Dec 11, 2019 84.62 85.04 84.21 84.91 2,937,451 +0.35(+0.41%)
Dec 10, 2019 83.88 84.63 83.76 84.56 3,904,868 +0.69(+0.82%)
Dec 09, 2019 85.12 85.42 83.83 83.87 4,227,003 -1.61(-1.88%)
Dec 06, 2019 85.67 85.91 85.38 85.48 4,104,600 +0.24(+0.28%)
Dec 05, 2019 85.12 85.42 84.33 85.24 3,279,925 +0.06(+0.07%)
Dec 04, 2019 84.50 85.34 84.44 85.18 3,953,350 +0.82(+0.97%)
Dec 03, 2019 83.59 84.42 83.27 84.36 3,220,767 -0.15(-0.18%)
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.