Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 82.42 82.51 80.36 80.58 6,395,464 -1.87(-2.27%)
Jan 30, 2020 81.64 82.50 81.35 82.45 5,675,223 +0.02(+0.02%)
Jan 29, 2020 82.87 83.44 82.37 82.43 4,232,890 -0.37(-0.45%)
Jan 28, 2020 82.95 83.25 82.66 82.80 5,389,342 -0.05(-0.06%)
Jan 27, 2020 82.40 83.23 82.20 82.85 4,847,014 -0.75(-0.90%)
Jan 24, 2020 84.01 84.64 83.42 83.60 4,562,504 -0.31(-0.36%)
Jan 23, 2020 84.90 84.94 83.37 83.90 8,022,186 -1.04(-1.23%)
Jan 22, 2020 83.95 85.49 83.25 84.95 10,642,180 +1.97(+2.37%)
Jan 21, 2020 82.17 83.26 81.94 82.98 8,060,009 +0.67(+0.82%)
Jan 17, 2020 81.79 82.49 81.66 82.30 6,358,264 +0.67(+0.82%)
Jan 16, 2020 81.32 81.66 80.84 81.64 5,432,146 +0.83(+1.03%)
Jan 15, 2020 79.63 81.24 79.63 80.80 5,828,395 +1.52(+1.91%)
Jan 14, 2020 77.80 79.53 77.69 79.29 9,463,662 +0.91(+1.16%)
Jan 13, 2020 78.73 78.94 78.03 78.38 6,050,532 -0.22(-0.28%)
Jan 10, 2020 79.92 80.10 78.43 78.60 5,082,738 -0.99(-1.25%)
Jan 09, 2020 79.47 79.82 78.96 79.60 6,985,589 +0.21(+0.27%)
Jan 08, 2020 79.41 79.80 79.12 79.38 6,183,516 +0.32(+0.41%)
Jan 07, 2020 78.98 79.47 78.77 79.06 3,703,492 -0.44(-0.56%)
Jan 06, 2020 78.84 79.52 78.46 79.50 6,115,976 +0.41(+0.52%)
Jan 03, 2020 78.96 79.81 78.81 79.09 5,155,174 -0.98(-1.22%)
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.