Abbott Laboratories (NY: ABT )

119.78 USD -1.80 (-1.48%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 91.85 93.77 91.85 92.09 7,976,240 -0.19(-0.21%)
Apr 29, 2020 92.09 93.05 91.07 92.28 7,063,120 +0.82(+0.90%)
Apr 28, 2020 94.88 95.15 91.33 91.46 7,802,532 -3.49(-3.68%)
Apr 27, 2020 95.48 95.90 94.02 94.95 6,836,685 +0.89(+0.95%)
Apr 24, 2020 94.50 94.58 92.78 94.06 9,017,600 +0.12(+0.13%)
Apr 23, 2020 95.87 97.45 93.35 93.94 10,562,606 -1.54(-1.61%)
Apr 22, 2020 94.28 95.98 92.79 95.48 8,369,839 +1.43(+1.52%)
Apr 21, 2020 96.10 96.97 93.62 94.05 12,026,530 -3.95(-4.03%)
Apr 20, 2020 94.82 100.00 94.65 98.00 17,234,042 +1.99(+2.07%)
Apr 17, 2020 97.45 97.75 94.24 96.01 16,074,700 +0.01(+0.01%)
Apr 16, 2020 92.60 96.99 91.14 96.00 27,013,019 +5.06(+5.56%)
Apr 15, 2020 90.01 91.90 88.51 90.94 14,104,034 +1.80(+2.02%)
Apr 14, 2020 87.00 89.54 86.50 89.14 9,853,908 +3.29(+3.83%)
Apr 13, 2020 86.32 86.48 83.52 85.85 6,662,587 -0.19(-0.22%)
Apr 09, 2020 85.00 86.50 82.95 86.04 10,474,700 +1.09(+1.28%)
Apr 08, 2020 82.50 85.39 81.05 84.95 9,262,587 +3.02(+3.69%)
Apr 07, 2020 83.45 84.48 81.77 81.93 10,870,403 -0.80(-0.97%)
Apr 06, 2020 81.08 83.12 79.61 82.73 12,371,291 +3.28(+4.13%)
Apr 03, 2020 78.79 79.99 78.18 79.45 9,139,300 +0.01(+0.01%)
Apr 02, 2020 76.12 79.66 76.00 79.44 10,166,256 +2.87(+3.75%)
Apr 01, 2020 77.00 77.38 75.35 76.57 12,203,658 -2.34(-2.97%)
Mar 31, 2020 81.43 81.49 78.56 78.91 23,776,979 -0.43(-0.54%)
Mar 30, 2020 82.83 84.40 78.47 79.34 47,478,961 +4.78(+6.41%)
Mar 27, 2020 77.50 77.50 73.61 74.56 8,360,500 -1.25(-1.65%)
Mar 26, 2020 71.08 75.97 71.00 75.81 10,543,236 +5.06(+7.15%)
Mar 25, 2020 68.95 72.63 68.15 70.75 9,351,310 +1.06(+1.52%)
Mar 24, 2020 64.91 69.97 64.50 69.69 10,903,065 +6.87(+10.94%)
Mar 23, 2020 67.07 67.49 61.61 62.82 13,035,979 -5.18(-7.62%)
Mar 20, 2020 74.05 74.86 67.95 68.00 15,131,300 -6.50(-8.72%)
Mar 19, 2020 81.36 81.81 73.55 74.50 14,475,088 -4.76(-6.01%)
Mar 18, 2020 74.98 81.99 74.39 79.26 17,533,464 -0.23(-0.29%)
Mar 17, 2020 75.52 79.79 73.34 79.49 13,313,115 +5.83(+7.91%)
Mar 16, 2020 70.65 79.25 70.00 73.66 14,358,966 -7.99(-9.79%)
Mar 13, 2020 77.91 82.67 74.83 81.65 18,317,100 +6.91(+9.25%)
Mar 12, 2020 73.28 78.15 72.01 74.74 13,875,992 -3.35(-4.29%)
Mar 11, 2020 78.53 79.07 76.35 78.09 11,534,224 -2.79(-3.45%)
Mar 10, 2020 79.23 81.00 75.93 80.88 9,417,422 +3.86(+5.01%)
Mar 09, 2020 76.61 79.34 75.10 77.02 10,284,734 -4.72(-5.77%)
Mar 06, 2020 78.60 82.30 78.09 81.74 10,647,800 +1.22(+1.52%)
Mar 05, 2020 80.29 81.47 79.13 80.52 9,288,680 -1.57(-1.91%)
Mar 04, 2020 80.66 82.33 79.46 82.09 8,659,987 +4.10(+5.26%)
Mar 03, 2020 81.58 83.50 77.26 77.99 9,510,025 -3.62(-4.44%)
Mar 02, 2020 77.88 81.68 77.25 81.61 11,482,074 +4.58(+5.95%)
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%)
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.