Skip to main content

Abbott Laboratories (NY: ABT )

104.64 -0.75 (-0.71%)
Streaming Delayed Price Updated: 11:37 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 106.04 106.04 106.04 2,494,344 +1.02(+0.97%)
Dec 30, 2020 105.27 105.69 104.45 105.03 2,494,344 +0.11(+0.10%)
Dec 29, 2020 105.08 105.51 104.74 104.92 2,926,543 +0.52(+0.50%)
Dec 28, 2020 105.53 105.67 103.88 104.40 2,100,342 -0.54(-0.52%)
Dec 24, 2020 104.06 105.52 104.00 104.94 1,498,566 +0.87(+0.84%)
Dec 23, 2020 105.44 106.23 104.05 104.07 3,251,838 -0.80(-0.77%)
Dec 22, 2020 104.44 105.61 103.59 104.87 3,537,918 +0.18(+0.18%)
Dec 21, 2020 104.17 104.78 102.05 104.69 4,691,711 -0.85(-0.81%)
Dec 18, 2020 105.42 106.16 104.11 105.54 11,016,432 +0.18(+0.17%)
Dec 17, 2020 104.44 105.50 104.22 105.36 4,049,360 +1.39(+1.34%)
Dec 16, 2020 104.07 104.80 103.25 103.96 4,603,228 -0.11(-0.10%)
Dec 15, 2020 103.57 104.99 103.05 104.07 5,427,394 +0.64(+0.62%)
Dec 14, 2020 104.12 105.73 103.41 103.43 6,453,087 -0.22(-0.22%)
Dec 11, 2020 102.76 103.97 102.00 103.65 4,872,249 +0.48(+0.47%)
Dec 10, 2020 103.40 103.72 102.70 103.17 4,985,451 +0.19(+0.19%)
Dec 09, 2020 103.73 104.30 102.20 102.97 5,928,565 -0.46(-0.45%)
Dec 08, 2020 103.44 103.86 102.87 103.44 6,859,368 -0.37(-0.35%)
Dec 07, 2020 104.33 104.89 103.28 103.81 7,151,158 -0.70(-0.67%)
Dec 04, 2020 103.71 104.86 103.56 104.50 4,839,313 +0.36(+0.34%)
Dec 03, 2020 104.75 105.22 103.71 104.15 3,971,333 -0.60(-0.57%)
Dec 02, 2020 104.90 105.21 103.98 104.75 3,556,668 -0.33(-0.31%)
Dec 01, 2020 105.80 106.15 104.67 105.08 4,403,866 +0.26(+0.25%)
Nov 30, 2020 104.38 105.13 103.72 104.81 5,886,939 +0.58(+0.56%)
Nov 27, 2020 103.31 104.36 102.54 104.23 2,043,311 +1.17(+1.14%)
Nov 25, 2020 103.68 104.99 102.31 103.06 6,426,364 -1.16(-1.11%)
Nov 24, 2020 105.87 106.14 103.87 104.22 7,554,119 -1.61(-1.52%)
Nov 23, 2020 107.92 108.01 105.43 105.83 4,238,879 -1.57(-1.46%)
Nov 20, 2020 107.25 108.24 106.61 107.40 4,207,631 -0.11(-0.10%)
Nov 19, 2020 106.54 107.70 105.82 107.51 3,662,951 +1.19(+1.12%)
Nov 18, 2020 110.09 110.13 106.30 106.31 4,692,851 -3.19(-2.91%)
Nov 17, 2020 109.66 111.01 108.80 109.50 3,916,273 -0.59(-0.54%)
Nov 16, 2020 108.53 110.17 108.08 110.09 4,278,284 +1.04(+0.95%)
Nov 13, 2020 109.44 109.53 107.91 109.06 4,046,355 +0.63(+0.58%)
Nov 12, 2020 108.87 109.31 107.80 108.43 2,908,381 -0.68(-0.62%)
Nov 11, 2020 108.42 109.39 107.95 109.10 4,123,293 +1.78(+1.66%)
Nov 10, 2020 106.36 108.08 104.99 107.32 5,413,912 +1.38(+1.30%)
Nov 09, 2020 108.28 109.65 102.85 105.95 14,441,613 -4.87(-4.40%)
Nov 06, 2020 110.30 111.52 109.29 110.82 5,827,825 +0.86(+0.78%)
Nov 05, 2020 109.94 111.23 109.17 109.96 5,303,299 +1.75(+1.62%)
Nov 04, 2020 106.70 110.64 106.64 108.20 7,660,175 +2.09(+1.97%)
Nov 03, 2020 105.32 107.31 104.95 106.11 3,994,404 +2.02(+1.94%)
Nov 02, 2020 103.72 105.28 102.77 104.10 6,098,542 +2.29(+2.25%)
Oct 30, 2020 101.46 102.23 99.88 101.80 4,578,711 +0.11(+0.11%)
Oct 29, 2020 103.03 103.22 101.28 101.69 4,372,572 -1.38(-1.34%)
Oct 28, 2020 103.41 104.03 102.06 103.07 7,335,755 -2.09(-1.99%)
Oct 27, 2020 105.46 106.30 104.92 105.16 4,664,402 -0.41(-0.38%)
Oct 26, 2020 104.18 105.72 103.68 105.57 7,534,622 +1.17(+1.12%)
Oct 23, 2020 106.19 106.54 104.18 104.40 3,689,111 -1.64(-1.54%)
Oct 22, 2020 103.07 106.59 102.90 106.03 5,114,931 +3.44(+3.35%)
Oct 21, 2020 104.61 105.57 101.45 102.60 5,900,717 -2.35(-2.24%)
Oct 20, 2020 104.94 106.43 104.71 104.95 3,991,610 +0.31(+0.30%)
Oct 19, 2020 106.44 107.55 104.43 104.64 4,365,522 -1.58(-1.49%)
Oct 16, 2020 104.31 106.91 104.31 106.22 4,505,507 +2.28(+2.19%)
Oct 15, 2020 103.29 104.35 102.96 103.94 3,632,898 -0.42(-0.40%)
Oct 14, 2020 105.19 106.37 103.96 104.36 4,328,018 -0.25(-0.24%)
Oct 13, 2020 106.64 107.14 104.50 104.61 4,943,859 -2.59(-2.41%)
Oct 12, 2020 106.42 107.70 105.95 107.20 4,352,495 +1.35(+1.28%)
Oct 09, 2020 105.55 106.16 105.03 105.85 3,170,696 +1.07(+1.02%)
Oct 08, 2020 104.39 105.34 103.69 104.78 4,318,302 +0.77(+0.74%)
Oct 07, 2020 103.64 104.43 103.22 104.00 4,312,156 +1.44(+1.40%)
Oct 06, 2020 104.79 105.00 102.37 102.56 4,135,948 -2.23(-2.13%)
Oct 05, 2020 103.46 104.88 103.46 104.79 3,732,340 +1.99(+1.93%)
Oct 02, 2020 103.94 104.89 102.64 102.81 5,791,309 -2.07(-1.97%)
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.