Indicators

Abbott Laboratories (NY: ABT )

105.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	101.34	102.07	100.70	101.76	6,063,639	+0.56(+0.56%)
Nov 27, 2020	100.30	101.32	99.55	101.19	2,104,642	+1.14(+1.14%)
Nov 25, 2020	100.66	101.93	99.32	100.06	6,619,255	-1.13(-1.11%)
Nov 24, 2020	102.78	103.05	100.85	101.19	7,780,861	-1.56(-1.52%)
Nov 23, 2020	104.78	104.86	102.36	102.75	4,366,111	-1.52(-1.46%)
Nov 20, 2020	104.13	105.09	103.50	104.27	4,333,926	-0.10(-0.10%)
Nov 19, 2020	103.43	104.56	102.74	104.37	3,772,897	+1.16(+1.12%)
Nov 18, 2020	106.88	106.92	103.20	103.22	4,833,710	-3.09(-2.91%)
Nov 17, 2020	106.46	107.78	105.63	106.31	4,033,822	-0.57(-0.54%)
Nov 16, 2020	105.37	106.96	104.93	106.88	4,406,699	+1.01(+0.95%)
Nov 13, 2020	106.25	106.34	104.77	105.88	4,167,809	+0.61(+0.58%)
Nov 12, 2020	105.70	106.12	104.66	105.27	2,995,678	-0.66(-0.62%)
Nov 11, 2020	105.26	106.21	104.81	105.92	4,247,056	+1.73(+1.66%)
Nov 10, 2020	103.26	104.93	101.93	104.19	5,576,414	+1.33(+1.30%)
Nov 09, 2020	105.13	106.45	99.85	102.86	14,875,087	-4.73(-4.40%)
Nov 06, 2020	107.08	108.27	106.10	107.59	6,002,751	+0.84(+0.78%)
Nov 05, 2020	106.73	107.98	105.99	106.75	5,462,481	+1.70(+1.62%)
Nov 04, 2020	103.59	107.41	103.54	105.05	7,890,100	+2.03(+1.97%)
Nov 03, 2020	102.25	104.19	101.89	103.02	4,114,298	+1.96(+1.94%)

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.