Abbott Laboratories (NY: ABT )

119.73 USD -2.80 (-2.29%)
Streaming Delayed Price Updated: 1:28 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 104.76 105.55 103.13 105.11 4,434,600 +0.11(+0.10%)
Oct 29, 2020 106.38 106.58 104.57 105.00 4,234,949 -1.42(-1.33%)
Oct 28, 2020 106.77 107.41 105.38 106.42 7,104,869 -2.16(-1.99%)
Oct 27, 2020 108.89 109.75 108.33 108.58 4,517,594 -0.42(-0.39%)
Oct 26, 2020 107.57 109.16 107.05 109.00 7,297,477 +1.21(+1.12%)
Oct 23, 2020 109.64 110.00 107.57 107.79 3,573,000 -1.69(-1.54%)
Oct 22, 2020 106.42 110.05 106.24 109.48 4,953,943 +3.55(+3.35%)
Oct 21, 2020 108.01 109.00 104.75 105.93 5,714,997 -2.43(-2.24%)
Oct 20, 2020 108.35 109.89 108.11 108.36 3,865,978 +0.32(+0.30%)
Oct 19, 2020 109.90 111.04 107.82 108.04 4,228,121 -1.63(-1.49%)
Oct 16, 2020 107.70 110.38 107.70 109.67 4,363,700 +2.35(+2.19%)
Oct 15, 2020 106.65 107.74 106.31 107.32 3,518,556 -0.43(-0.40%)
Oct 14, 2020 108.61 109.83 107.34 107.75 4,191,798 -0.62(-0.57%)
Oct 13, 2020 110.47 110.99 108.25 108.37 4,772,349 -2.68(-2.41%)
Oct 12, 2020 110.25 111.57 109.76 111.05 4,201,501 +1.40(+1.28%)
Oct 09, 2020 109.34 109.97 108.80 109.65 3,060,700 +1.11(+1.02%)
Oct 08, 2020 108.14 109.13 107.42 108.54 4,168,494 +0.80(+0.74%)
Oct 07, 2020 107.37 108.18 106.93 107.74 4,162,561 +1.49(+1.40%)
Oct 06, 2020 108.56 108.77 106.05 106.25 3,992,466 -2.31(-2.13%)
Oct 05, 2020 107.18 108.65 107.18 108.56 3,602,860 +2.06(+1.93%)
Oct 02, 2020 107.68 108.66 106.33 106.50 5,590,400 -2.14(-1.97%)
Oct 01, 2020 109.18 110.33 108.38 108.64 7,241,267 -0.19(-0.17%)
Sep 30, 2020 105.99 109.48 105.74 108.83 9,484,045 +3.64(+3.46%)
Sep 29, 2020 106.01 106.41 104.92 105.19 4,467,248 +0.75(+0.72%)
Sep 28, 2020 104.24 105.25 103.82 104.44 5,505,854 +0.99(+0.96%)
Sep 25, 2020 100.56 103.61 100.34 103.45 5,060,300 +2.53(+2.51%)
Sep 24, 2020 102.75 103.53 100.47 100.92 7,601,520 -1.81(-1.76%)
Sep 23, 2020 104.99 104.99 102.23 102.73 4,039,389 -2.07(-1.98%)
Sep 22, 2020 105.46 105.52 103.57 104.80 4,179,640 -1.15(-1.09%)
Sep 21, 2020 105.80 106.46 104.46 105.95 4,559,834 -0.91(-0.85%)
Sep 18, 2020 106.56 107.99 106.14 106.86 7,622,400 +0.20(+0.19%)
Sep 17, 2020 104.96 106.75 104.39 106.66 4,283,619 +0.96(+0.91%)
Sep 16, 2020 106.95 107.37 105.66 105.70 4,242,580 -0.88(-0.83%)
Sep 15, 2020 107.00 107.53 106.17 106.58 3,654,717 +0.89(+0.84%)
Sep 14, 2020 105.59 106.66 105.12 105.69 3,823,922 +0.99(+0.95%)
Sep 11, 2020 105.28 105.70 104.32 104.70 4,111,200 +0.70(+0.67%)
Sep 10, 2020 105.60 105.60 103.73 104.00 4,270,865 -1.81(-1.71%)
Sep 09, 2020 104.26 106.93 104.13 105.81 4,364,833 +2.97(+2.89%)
Sep 08, 2020 103.17 103.82 102.43 102.84 5,217,031 -1.32(-1.27%)
Sep 04, 2020 105.45 106.04 102.42 104.16 5,027,700 -0.34(-0.33%)
Sep 03, 2020 108.70 108.94 104.30 104.50 6,092,806 -4.94(-4.51%)
Sep 02, 2020 106.45 109.91 105.88 109.44 5,842,575 +2.89(+2.71%)
Sep 01, 2020 108.93 109.07 105.58 106.55 7,965,656 -2.92(-2.67%)
Aug 31, 2020 110.70 111.74 109.26 109.47 6,939,942 -1.32(-1.19%)
Aug 28, 2020 113.54 114.19 109.40 110.79 17,203,900 -0.50(-0.45%)
Aug 27, 2020 111.01 114.00 109.52 111.29 36,147,510 +8.10(+7.85%)
Aug 26, 2020 101.99 103.29 101.26 103.19 2,852,922 +0.72(+0.70%)
Aug 25, 2020 101.98 102.90 101.52 102.47 2,626,522 +1.08(+1.07%)
Aug 24, 2020 102.70 103.23 100.70 101.39 3,212,875 -1.01(-0.99%)
Aug 21, 2020 101.63 102.54 100.84 102.40 3,585,100 +0.77(+0.76%)
Aug 20, 2020 99.99 102.02 99.75 101.63 3,548,882 +1.15(+1.14%)
Aug 19, 2020 101.08 101.62 100.33 100.48 2,716,871 -0.48(-0.48%)
Aug 18, 2020 101.09 101.72 100.43 100.96 3,777,618 +0.25(+0.25%)
Aug 17, 2020 100.30 101.42 100.21 100.71 4,655,850 +0.72(+0.72%)
Aug 14, 2020 100.93 101.22 99.57 99.99 2,740,100 -1.11(-1.10%)
Aug 13, 2020 100.34 101.27 100.00 101.10 2,951,802 +0.45(+0.45%)
Aug 12, 2020 99.55 101.10 99.32 100.65 2,668,943 +1.59(+1.61%)
Aug 11, 2020 100.43 100.43 98.67 99.06 4,823,324 -0.98(-0.98%)
Aug 10, 2020 100.94 101.26 100.03 100.04 2,776,700 -1.19(-1.18%)
Aug 07, 2020 101.70 102.30 100.56 101.23 3,141,900 -0.52(-0.51%)
Aug 06, 2020 101.52 101.80 99.92 101.75 3,942,941 -0.39(-0.38%)
Aug 05, 2020 99.97 102.36 99.88 102.14 4,415,712 +2.21(+2.21%)
Aug 04, 2020 100.16 100.68 99.28 99.93 2,730,498 -0.75(-0.74%)
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.