Skip to main content

Abbott Laboratories (NY: ABT )

113.88 +0.40 (+0.35%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 76.08 76.13 73.39 73.72 25,450,342 -0.40(-0.54%)
Mar 30, 2020 77.38 78.85 73.31 74.12 50,820,404 +4.47(+6.41%)
Mar 27, 2020 72.40 72.40 68.77 69.66 8,948,890 -1.17(-1.65%)
Mar 26, 2020 66.41 70.97 66.33 70.83 11,285,241 +4.73(+7.15%)
Mar 25, 2020 64.42 67.85 63.67 66.10 10,009,431 +0.99(+1.52%)
Mar 24, 2020 60.64 65.37 60.26 65.11 11,670,394 +6.42(+10.94%)
Mar 23, 2020 62.66 63.05 57.56 58.69 13,953,417 -4.84(-7.62%)
Mar 20, 2020 69.18 69.94 63.48 63.53 16,196,201 -6.07(-8.72%)
Mar 19, 2020 76.01 76.43 68.71 69.60 15,493,807 -4.45(-6.01%)
Mar 18, 2020 70.05 76.60 69.50 74.05 18,767,424 -0.21(-0.29%)
Mar 17, 2020 70.55 74.54 68.52 74.26 14,250,057 +5.45(+7.91%)
Mar 16, 2020 66.00 74.04 65.40 68.82 15,369,512 -7.46(-9.79%)
Mar 13, 2020 72.79 77.23 69.91 76.28 19,606,210 +6.46(+9.25%)
Mar 12, 2020 68.46 73.01 67.28 69.83 14,852,548 -3.13(-4.29%)
Mar 11, 2020 73.37 73.87 71.33 72.96 12,345,972 -2.61(-3.45%)
Mar 10, 2020 74.02 75.67 70.94 75.56 10,080,195 +3.61(+5.01%)
Mar 09, 2020 71.57 74.12 70.16 71.96 11,008,547 -4.41(-5.77%)
Mar 06, 2020 73.43 76.89 72.96 76.37 11,397,164 +1.14(+1.52%)
Mar 05, 2020 75.01 76.11 73.93 75.23 9,942,393 -1.47(-1.91%)
Mar 04, 2020 75.36 76.92 74.24 76.69 9,269,454 +3.83(+5.26%)
Mar 03, 2020 76.22 78.01 72.18 72.86 10,179,316 -3.38(-4.44%)
Mar 02, 2020 72.76 76.31 72.17 76.24 12,290,152 +4.28(+5.95%)
Feb 28, 2020 72.05 73.02 69.15 71.97 17,846,296 -2.02(-2.73%)
Feb 27, 2020 75.11 76.64 73.96 73.98 9,264,665 -2.03(-2.67%)
Feb 26, 2020 76.73 77.43 75.78 76.01 7,899,501 +0.21(+0.28%)
Feb 25, 2020 79.35 79.76 75.47 75.80 7,515,875 -3.27(-4.14%)
Feb 24, 2020 79.62 80.04 78.54 79.07 5,940,217 -2.63(-3.22%)
Feb 21, 2020 82.25 82.45 81.43 81.70 5,962,965 -0.94(-1.14%)
Feb 20, 2020 83.24 83.67 82.25 82.64 3,914,874 -0.84(-1.01%)
Feb 19, 2020 82.99 84.02 82.86 83.48 3,708,731 +0.45(+0.54%)
Feb 18, 2020 83.54 83.61 82.50 83.04 4,808,435 -0.73(-0.87%)
Feb 14, 2020 83.03 83.81 82.50 83.76 4,195,665 +0.92(+1.11%)
Feb 13, 2020 82.68 83.19 81.93 82.85 4,761,934 -0.10(-0.12%)
Feb 12, 2020 83.67 83.70 82.75 82.95 3,627,956 -0.36(-0.43%)
Feb 11, 2020 82.81 83.53 82.71 83.31 2,849,199 +0.81(+0.99%)
Feb 10, 2020 81.48 82.49 81.48 82.49 4,516,369 +0.40(+0.49%)
Feb 07, 2020 83.36 83.62 81.91 82.09 4,786,941 -1.49(-1.79%)
Feb 06, 2020 84.08 84.16 83.38 83.59 4,571,283 -0.08(-0.10%)
Feb 05, 2020 83.02 83.72 82.73 83.67 3,816,680 +1.24(+1.51%)
Feb 04, 2020 82.35 83.38 82.35 82.43 4,179,403 +1.09(+1.34%)
Feb 03, 2020 82.01 82.59 81.05 81.34 5,004,958 -0.07(-0.09%)
Jan 31, 2020 83.27 83.36 81.19 81.41 6,330,319 -1.89(-2.27%)
Jan 30, 2020 82.48 83.34 82.19 83.30 5,617,414 +0.02(+0.02%)
Jan 29, 2020 83.72 84.30 83.21 83.28 4,189,772 -0.37(-0.45%)
Jan 28, 2020 83.80 84.11 83.51 83.65 5,334,445 -0.05(-0.06%)
Jan 27, 2020 83.25 84.08 83.05 83.70 4,797,641 -0.76(-0.90%)
Jan 24, 2020 84.88 85.51 84.28 84.46 4,516,029 -0.31(-0.36%)
Jan 23, 2020 85.77 85.81 84.23 84.76 7,940,470 -1.06(-1.23%)
Jan 22, 2020 84.81 86.37 84.11 85.82 10,533,776 +1.99(+2.37%)
Jan 21, 2020 83.02 84.12 82.78 83.83 7,977,908 +0.68(+0.82%)
Jan 17, 2020 82.63 83.34 82.50 83.15 6,293,498 +0.67(+0.82%)
Jan 16, 2020 82.16 82.50 81.67 82.48 5,376,813 +0.84(+1.03%)
Jan 15, 2020 80.45 82.07 80.45 81.63 5,769,026 +1.53(+1.91%)
Jan 14, 2020 78.60 80.35 78.49 80.10 9,367,263 +0.92(+1.16%)
Jan 13, 2020 79.54 79.75 78.83 79.19 5,988,900 -0.22(-0.28%)
Jan 10, 2020 80.74 80.93 79.23 79.41 5,030,964 -1.00(-1.25%)
Jan 09, 2020 80.28 80.64 79.77 80.42 6,914,432 +0.21(+0.27%)
Jan 08, 2020 80.23 80.62 79.94 80.20 6,120,529 +0.33(+0.41%)
Jan 07, 2020 79.79 80.28 79.58 79.88 3,665,767 -0.45(-0.56%)
Jan 06, 2020 79.65 80.34 79.27 80.32 6,053,678 +0.42(+0.52%)
Jan 03, 2020 79.77 80.63 79.62 79.90 5,102,662 -0.99(-1.22%)
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.