Abbott Laboratories (NY: ABT )

122.42 USD +0.04 (+0.03%)
Streaming Delayed Price Updated: 9:10 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 89.13 89.23 86.90 87.14 5,914,100 -2.02(-2.27%)
Jan 30, 2020 88.29 89.21 87.97 89.16 5,248,069 +0.02(+0.02%)
Jan 29, 2020 89.61 90.23 89.07 89.14 3,914,295 -0.40(-0.45%)
Jan 28, 2020 89.70 90.03 89.39 89.54 4,983,705 -0.05(-0.06%)
Jan 27, 2020 89.11 90.00 88.89 89.59 4,482,196 -0.81(-0.90%)
Jan 24, 2020 90.85 91.53 90.21 90.40 4,219,100 -0.33(-0.36%)
Jan 23, 2020 91.81 91.85 90.16 90.73 7,418,384 -1.13(-1.23%)
Jan 22, 2020 90.78 92.45 90.03 91.86 9,841,180 +2.13(+2.37%)
Jan 21, 2020 88.86 90.04 88.61 89.73 7,453,360 +0.73(+0.82%)
Jan 17, 2020 88.45 89.20 88.31 89.00 5,879,700 +0.72(+0.82%)
Jan 16, 2020 87.94 88.31 87.42 88.28 5,023,287 +0.90(+1.03%)
Jan 15, 2020 86.11 87.85 86.11 87.38 5,389,712 +1.64(+1.91%)
Jan 14, 2020 84.13 86.00 84.01 85.74 8,751,365 +0.62(+0.73%)
Jan 13, 2020 85.50 85.73 84.74 85.12 5,571,466 -0.24(-0.28%)
Jan 10, 2020 86.79 86.99 85.17 85.36 4,680,300 -1.08(-1.25%)
Jan 09, 2020 86.30 86.68 85.75 86.44 6,432,488 +0.23(+0.27%)
Jan 08, 2020 86.24 86.66 85.93 86.21 5,693,921 +0.35(+0.41%)
Jan 07, 2020 85.77 86.30 85.54 85.86 3,410,259 -0.48(-0.56%)
Jan 06, 2020 85.62 86.36 85.21 86.34 5,631,729 +0.45(+0.52%)
Jan 03, 2020 85.75 86.67 85.59 85.89 4,747,000 -1.06(-1.22%)
Jan 02, 2020 86.06 86.96 85.80 86.95 4,969,011 +0.09(+0.10%)
Dec 31, 2019 86.50 86.99 86.26 86.86 3,261,000 +0.06(+0.07%)
Dec 30, 2019 87.52 87.79 86.61 86.80 2,706,135 -0.60(-0.69%)
Dec 27, 2019 87.49 87.75 87.02 87.40 2,508,600 +0.12(+0.14%)
Dec 26, 2019 87.21 87.52 86.88 87.28 2,033,136 +0.00(+0.00%)
Dec 24, 2019 87.37 87.47 86.98 87.28 1,067,600 -0.07(-0.08%)
Dec 23, 2019 86.31 87.46 86.28 87.35 4,067,769 +0.69(+0.80%)
Dec 20, 2019 88.99 89.24 86.63 86.66 11,606,500 -0.69(-0.79%)
Dec 19, 2019 86.74 87.35 86.49 87.35 4,643,656 +0.42(+0.48%)
Dec 18, 2019 87.08 87.27 86.61 86.93 5,831,115 -0.13(-0.15%)
Dec 17, 2019 86.58 87.30 86.00 87.06 5,368,455 +0.66(+0.76%)
Dec 16, 2019 86.95 87.10 86.30 86.40 3,843,667 +0.05(+0.06%)
Dec 13, 2019 85.78 86.71 85.78 86.35 3,872,200 +0.38(+0.44%)
Dec 12, 2019 84.78 86.28 84.64 85.97 4,155,194 +1.06(+1.25%)
Dec 11, 2019 84.62 85.04 84.21 84.91 2,937,451 +0.35(+0.41%)
Dec 10, 2019 83.88 84.63 83.76 84.56 3,904,868 +0.69(+0.82%)
Dec 09, 2019 85.12 85.42 83.83 83.87 4,227,003 -1.61(-1.88%)
Dec 06, 2019 85.67 85.91 85.38 85.48 4,104,600 +0.24(+0.28%)
Dec 05, 2019 85.12 85.42 84.33 85.24 3,279,925 +0.06(+0.07%)
Dec 04, 2019 84.50 85.34 84.44 85.18 3,953,350 +0.82(+0.97%)
Dec 03, 2019 83.59 84.42 83.27 84.36 3,220,767 -0.15(-0.18%)
Dec 02, 2019 85.57 85.72 83.98 84.51 3,801,053 -0.94(-1.10%)
Nov 29, 2019 85.30 85.65 84.84 85.45 2,410,900 +0.03(+0.04%)
Nov 27, 2019 85.97 85.97 85.16 85.42 2,865,500 -0.13(-0.15%)
Nov 26, 2019 84.65 85.57 84.32 85.55 8,764,107 +1.06(+1.25%)
Nov 25, 2019 83.91 84.81 83.88 84.49 5,703,951 +0.75(+0.90%)
Nov 22, 2019 83.95 84.02 82.79 83.74 3,964,500 +0.06(+0.07%)
Nov 21, 2019 83.72 83.80 82.36 83.68 5,211,399 -0.21(-0.25%)
Nov 20, 2019 84.34 84.73 83.20 83.89 5,416,249 -0.40(-0.47%)
Nov 19, 2019 84.62 84.64 83.90 84.29 4,152,119 +0.03(+0.04%)
Nov 18, 2019 85.71 85.90 84.02 84.26 5,812,284 -1.45(-1.69%)
Nov 15, 2019 84.67 85.71 84.40 85.71 5,453,500 +1.59(+1.89%)
Nov 14, 2019 84.09 84.39 83.68 84.12 4,474,184 -0.10(-0.12%)
Nov 13, 2019 83.96 84.42 83.27 84.22 4,028,489 -0.12(-0.14%)
Nov 12, 2019 83.66 84.78 83.66 84.34 3,701,396 +0.58(+0.69%)
Nov 11, 2019 83.31 83.90 83.31 83.76 3,139,074 +0.02(+0.02%)
Nov 08, 2019 83.33 83.89 83.18 83.74 3,462,800 +0.35(+0.42%)
Nov 07, 2019 83.13 83.58 82.91 83.39 6,020,371 +0.27(+0.32%)
Nov 06, 2019 82.50 83.44 82.38 83.12 4,488,580 +0.78(+0.95%)
Nov 05, 2019 82.87 82.90 80.90 82.34 8,238,802 +0.12(+0.15%)
Nov 04, 2019 83.04 83.21 82.22 82.22 5,463,167 -0.44(-0.53%)
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.