Skip to main content

Abbott Laboratories (NY: ABT )

115.10 +0.22 (+0.19%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 94.42 94.50 92.40 93.82 4,938,895 -0.83(-0.88%)
Jul 30, 2020 94.14 94.70 93.45 94.65 3,407,706 -0.92(-0.97%)
Jul 29, 2020 93.39 95.92 93.31 95.57 5,089,318 +2.48(+2.66%)
Jul 28, 2020 93.35 93.96 92.54 93.09 4,413,148 -0.12(-0.13%)
Jul 27, 2020 91.87 93.48 91.74 93.21 3,988,216 +0.97(+1.05%)
Jul 24, 2020 93.42 93.42 91.69 92.24 4,864,235 -1.74(-1.85%)
Jul 23, 2020 93.48 95.07 93.29 93.99 6,335,055 +0.59(+0.63%)
Jul 22, 2020 91.46 93.75 91.36 93.40 4,999,957 +1.86(+2.04%)
Jul 21, 2020 92.18 92.74 91.14 91.54 5,432,344 -0.83(-0.90%)
Jul 20, 2020 93.22 93.89 92.03 92.37 6,090,326 -0.16(-0.17%)
Jul 17, 2020 91.24 93.22 91.06 92.52 8,946,155 +2.66(+2.96%)
Jul 16, 2020 91.22 91.35 87.90 89.87 8,125,351 -0.31(-0.34%)
Jul 15, 2020 89.40 90.55 89.28 90.17 6,653,001 +1.78(+2.01%)
Jul 14, 2020 86.36 88.54 85.50 88.39 4,422,190 +1.95(+2.25%)
Jul 13, 2020 86.49 88.80 86.17 86.45 4,627,891 +0.05(+0.05%)
Jul 10, 2020 86.80 87.11 85.73 86.40 3,147,763 -0.59(-0.67%)
Jul 09, 2020 86.12 88.11 85.29 86.98 4,928,303 +1.01(+1.18%)
Jul 08, 2020 86.21 86.98 84.97 85.97 4,108,553 +0.11(+0.13%)
Jul 07, 2020 85.86 86.73 85.52 85.86 3,649,776 -0.47(-0.55%)
Jul 06, 2020 86.14 87.26 85.85 86.33 6,373,323 +0.69(+0.80%)
Jul 02, 2020 85.90 86.42 85.37 85.65 4,141,164 +0.55(+0.64%)
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.