Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 116.04 116.09 113.53 113.64 5,478,236 -1.71(-1.48%)
Feb 25, 2021 115.40 116.47 114.58 115.35 3,654,263 -0.76(-0.65%)
Feb 24, 2021 114.61 116.61 114.48 116.11 4,350,241 +1.50(+1.31%)
Feb 23, 2021 115.91 116.87 114.05 114.61 5,866,402 -1.66(-1.43%)
Feb 22, 2021 116.65 116.65 114.36 116.27 5,103,420 -0.46(-0.40%)
Feb 19, 2021 118.83 118.97 116.39 116.74 6,539,186 -2.25(-1.89%)
Feb 18, 2021 119.34 120.17 117.71 118.99 5,720,952 -1.74(-1.44%)
Feb 17, 2021 121.37 121.44 119.92 120.72 3,332,711 -0.74(-0.61%)
Feb 16, 2021 121.71 121.92 120.35 121.46 5,453,347 -0.20(-0.16%)
Feb 12, 2021 119.93 121.95 119.78 121.66 3,856,351 +1.32(+1.10%)
Feb 11, 2021 119.25 120.37 118.79 120.34 3,896,571 +1.47(+1.24%)
Feb 10, 2021 119.35 119.73 118.37 118.87 4,421,892 +0.13(+0.11%)
Feb 09, 2021 118.44 118.86 117.28 118.74 3,609,354 +0.62(+0.52%)
Feb 08, 2021 118.60 119.36 117.43 118.12 3,642,643 +0.45(+0.38%)
Feb 05, 2021 114.26 117.95 113.89 117.68 6,116,851 +4.07(+3.58%)
Feb 04, 2021 113.65 114.67 112.70 113.61 4,614,258 -0.46(-0.40%)
Feb 03, 2021 113.18 114.70 112.81 114.06 5,261,380 -0.02(-0.02%)
Feb 02, 2021 117.32 117.38 114.07 114.08 7,669,080 -2.18(-1.88%)
Feb 01, 2021 117.60 118.43 116.22 116.26 8,786,095 -1.00(-0.85%)
Jan 29, 2021 114.05 118.33 113.58 117.26 11,588,974 +3.04(+2.66%)
Jan 28, 2021 111.95 117.71 111.14 114.22 11,905,738 +5.79(+5.34%)
Jan 27, 2021 109.30 111.75 107.69 108.44 9,590,724 -0.42(-0.38%)
Jan 26, 2021 108.40 109.22 107.96 108.85 4,360,935 +0.01(+0.01%)
Jan 25, 2021 107.27 109.49 107.22 108.84 4,941,639 +1.78(+1.67%)
Jan 22, 2021 107.21 107.69 106.02 107.06 4,388,723 -0.11(-0.10%)
Jan 21, 2021 106.50 107.72 104.61 107.16 5,299,445 +0.06(+0.05%)
Jan 20, 2021 106.88 107.71 106.26 107.11 3,111,437 +0.30(+0.28%)
Jan 19, 2021 106.02 107.33 104.86 106.80 7,186,027 +1.20(+1.14%)
Jan 15, 2021 104.36 105.90 103.79 105.60 4,721,996 +1.19(+1.14%)
Jan 14, 2021 105.51 105.94 104.13 104.40 4,628,097 -1.57(-1.49%)
Jan 13, 2021 103.09 106.69 102.29 105.98 6,398,896 +3.13(+3.04%)
Jan 12, 2021 104.44 104.63 102.38 102.85 6,113,570 -1.89(-1.80%)
Jan 11, 2021 105.09 105.82 104.16 104.74 3,362,362 -0.73(-0.69%)
Jan 08, 2021 105.52 106.36 104.27 105.47 4,489,158 +0.29(+0.28%)
Jan 07, 2021 104.21 105.48 103.24 105.17 5,893,085 +1.01(+0.97%)
Jan 06, 2021 102.95 104.92 102.61 104.16 5,861,365 -0.22(-0.21%)
Jan 05, 2021 102.86 104.81 102.34 104.38 4,574,545 +1.28(+1.24%)
Jan 04, 2021 103.50 104.18 101.36 103.11 6,552,649 -0.36(-0.35%)
Dec 31, 2020 103.46 103.46 103.46 2,556,534 +0.99(+0.97%)
Dec 30, 2020 102.71 103.11 101.91 102.47 2,556,534 +0.10(+0.10%)
Dec 29, 2020 102.53 102.94 102.19 102.37 2,999,509 +0.51(+0.50%)
Dec 28, 2020 102.96 103.10 101.36 101.86 2,152,709 -0.53(-0.52%)
Dec 24, 2020 101.53 102.95 101.47 102.39 1,535,929 +0.85(+0.84%)
Dec 23, 2020 102.88 103.64 101.52 101.54 3,332,915 -0.78(-0.77%)
Dec 22, 2020 101.90 103.04 101.07 102.32 3,626,128 +0.18(+0.18%)
Dec 21, 2020 101.64 102.23 99.57 102.14 4,808,688 -0.83(-0.81%)
Dec 18, 2020 102.86 103.58 101.57 102.97 11,291,100 +0.18(+0.18%)
Dec 17, 2020 101.90 102.94 101.69 102.79 4,150,321 +1.36(+1.34%)
Dec 16, 2020 101.54 102.25 100.74 101.43 4,717,999 -0.10(-0.10%)
Dec 15, 2020 101.06 102.43 100.54 101.54 5,562,713 +0.62(+0.62%)
Dec 14, 2020 101.58 103.16 100.89 100.91 6,613,979 -0.22(-0.21%)
Dec 11, 2020 100.26 101.44 99.52 101.13 4,993,727 +0.47(+0.47%)
Dec 10, 2020 100.89 101.20 100.20 100.66 5,109,751 +0.19(+0.19%)
Dec 09, 2020 101.21 101.76 99.71 100.47 6,076,379 -0.45(-0.45%)
Dec 08, 2020 100.92 101.34 100.36 100.92 7,030,390 -0.36(-0.35%)
Dec 07, 2020 101.79 102.34 100.77 101.28 7,329,455 -0.68(-0.67%)
Dec 04, 2020 101.19 102.31 101.05 101.96 4,959,969 +0.35(+0.34%)
Dec 03, 2020 102.20 102.66 101.19 101.61 4,070,348 -0.59(-0.57%)
Dec 02, 2020 102.35 102.65 101.45 102.20 3,645,344 -0.32(-0.31%)
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.