Abbott Laboratories (NY: ABT )

121.58 USD -0.80 (-0.65%)
Official Closing Price Updated: 5:20 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 101.08 101.55 100.21 100.68 3,670,974 +0.04(+0.04%)
Jul 31, 2020 101.28 101.37 99.12 100.64 4,604,200 -0.89(-0.88%)
Jul 30, 2020 100.98 101.58 100.24 101.53 3,176,776 -0.99(-0.97%)
Jul 29, 2020 100.18 102.89 100.09 102.52 4,744,430 +2.66(+2.66%)
Jul 28, 2020 100.14 100.79 99.27 99.86 4,114,082 -0.13(-0.13%)
Jul 27, 2020 98.55 100.28 98.41 99.99 3,717,946 +1.04(+1.05%)
Jul 24, 2020 100.21 100.21 98.36 98.95 4,534,600 -1.87(-1.85%)
Jul 23, 2020 100.28 101.98 100.07 100.82 5,905,747 +0.63(+0.63%)
Jul 22, 2020 98.11 100.57 98.00 100.19 4,661,124 +2.00(+2.04%)
Jul 21, 2020 98.88 99.48 97.76 98.19 5,064,210 -0.89(-0.90%)
Jul 20, 2020 100.00 100.71 98.72 99.08 5,677,602 -0.17(-0.17%)
Jul 17, 2020 97.87 100.00 97.68 99.25 8,339,900 +2.85(+2.96%)
Jul 16, 2020 97.85 97.99 94.29 96.40 7,574,719 -0.33(-0.34%)
Jul 15, 2020 95.90 97.13 95.77 96.73 6,202,146 +1.91(+2.01%)
Jul 14, 2020 92.64 94.98 91.71 94.82 4,122,511 +1.73(+1.86%)
Jul 13, 2020 93.14 95.62 92.79 93.09 4,297,588 +0.05(+0.05%)
Jul 10, 2020 93.47 93.80 92.32 93.04 2,923,100 -0.63(-0.67%)
Jul 09, 2020 92.74 94.88 91.85 93.67 4,576,559 +1.09(+1.18%)
Jul 08, 2020 92.84 93.67 91.50 92.58 3,815,316 +0.12(+0.13%)
Jul 07, 2020 92.46 93.40 92.09 92.46 3,389,283 -0.51(-0.55%)
Jul 06, 2020 92.76 93.97 92.45 92.97 5,918,444 +0.74(+0.80%)
Jul 02, 2020 92.50 93.06 91.93 92.23 3,845,600 +0.59(+0.64%)
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.