Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 103.23 103.57 102.12 102.52 4,513,665 +0.26(+0.25%)
Nov 30, 2020 101.84 102.58 101.20 102.26 6,033,715 +0.57(+0.56%)
Nov 27, 2020 100.80 101.82 100.04 101.70 2,094,256 +1.14(+1.14%)
Nov 25, 2020 101.16 102.43 99.82 100.55 6,586,590 -1.13(-1.12%)
Nov 24, 2020 103.29 103.56 101.35 101.69 7,742,462 -1.57(-1.52%)
Nov 23, 2020 105.30 105.38 102.87 103.26 4,344,565 -1.53(-1.46%)
Nov 20, 2020 104.64 105.61 104.01 104.79 4,312,538 -0.10(-0.10%)
Nov 19, 2020 103.95 105.08 103.25 104.89 3,754,277 +1.16(+1.12%)
Nov 18, 2020 107.41 107.45 103.71 103.73 4,809,856 -3.11(-2.91%)
Nov 17, 2020 106.99 108.31 106.16 106.84 4,013,916 -0.58(-0.54%)
Nov 16, 2020 105.89 107.49 105.45 107.41 4,384,953 +1.01(+0.95%)
Nov 13, 2020 106.78 106.87 105.29 106.40 4,147,241 +0.61(+0.58%)
Nov 12, 2020 106.22 106.65 105.17 105.79 2,980,895 -0.66(-0.62%)
Nov 11, 2020 105.78 106.73 105.33 106.45 4,226,097 +1.74(+1.66%)
Nov 10, 2020 103.78 105.45 102.43 104.71 5,548,894 +1.34(+1.30%)
Nov 09, 2020 105.65 106.98 100.35 103.37 14,801,679 -4.75(-4.40%)
Nov 06, 2020 107.61 108.80 106.63 108.12 5,973,128 +0.84(+0.78%)
Nov 05, 2020 107.26 108.52 106.52 107.28 5,435,524 +1.71(+1.62%)
Nov 04, 2020 104.11 107.94 104.05 105.57 7,851,163 +2.04(+1.97%)
Nov 03, 2020 102.76 104.70 102.40 103.53 4,093,995 +1.97(+1.93%)
Nov 02, 2020 101.20 102.72 100.27 101.56 6,250,594 +2.24(+2.25%)
Oct 30, 2020 98.99 99.74 97.45 99.33 4,692,870 +0.10(+0.10%)
Oct 29, 2020 100.53 100.71 98.81 99.22 4,481,591 -1.34(-1.33%)
Oct 28, 2020 100.89 101.50 99.58 100.56 7,518,654 -2.04(-1.99%)
Oct 27, 2020 102.90 103.71 102.37 102.60 4,780,697 -0.40(-0.39%)
Oct 26, 2020 101.65 103.15 101.16 103.00 7,722,480 +1.14(+1.12%)
Oct 23, 2020 103.61 103.95 101.65 101.86 3,781,090 -1.60(-1.54%)
Oct 22, 2020 100.56 103.99 100.39 103.45 5,242,459 +3.36(+3.35%)
Oct 21, 2020 102.07 103.00 98.99 100.10 6,047,837 -2.30(-2.24%)
Oct 20, 2020 102.39 103.84 102.16 102.40 4,091,131 +0.30(+0.30%)
Oct 19, 2020 103.85 104.93 101.89 102.09 4,474,365 -1.54(-1.49%)
Oct 16, 2020 101.77 104.31 101.77 103.63 4,617,840 +2.22(+2.19%)
Oct 15, 2020 100.78 101.81 100.46 101.41 3,723,475 -0.41(-0.40%)
Oct 14, 2020 102.63 103.79 101.43 101.82 4,435,927 -0.25(-0.24%)
Oct 13, 2020 104.04 104.53 101.95 102.07 5,067,121 -2.52(-2.41%)
Oct 12, 2020 103.84 105.08 103.38 104.59 4,461,014 +1.32(+1.28%)
Oct 09, 2020 102.98 103.57 102.47 103.27 3,249,749 +1.05(+1.02%)
Oct 08, 2020 101.85 102.78 101.17 102.23 4,425,968 +0.75(+0.74%)
Oct 07, 2020 101.12 101.89 100.71 101.47 4,419,669 +1.40(+1.40%)
Oct 06, 2020 102.25 102.44 99.88 100.07 4,239,067 -2.18(-2.13%)
Oct 05, 2020 100.94 102.33 100.94 102.25 3,825,396 +1.94(+1.93%)
Oct 02, 2020 101.42 102.34 100.14 100.31 5,935,700 -2.01(-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.