Abbott Laboratories (NY: ABT )

128.38 USD +1.64 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 91.98 91.98 90.43 91.64 3,389,644 +0.21(+0.23%)
Jun 30, 2020 88.75 91.90 88.43 91.43 5,221,022 +2.42(+2.72%)
Jun 29, 2020 89.58 89.70 88.09 89.01 4,667,527 +0.30(+0.34%)
Jun 26, 2020 89.82 89.95 87.94 88.71 8,522,500 -0.91(-1.02%)
Jun 25, 2020 87.24 89.81 86.16 89.62 5,781,441 +2.32(+2.66%)
Jun 24, 2020 90.63 90.73 86.82 87.30 6,141,150 -4.00(-4.38%)
Jun 23, 2020 91.11 92.30 90.79 91.30 4,157,167 +0.96(+1.06%)
Jun 22, 2020 90.33 90.65 89.16 90.34 5,071,268 -0.34(-0.37%)
Jun 19, 2020 91.67 92.40 90.61 90.68 9,451,300 +0.40(+0.44%)
Jun 18, 2020 90.50 91.34 89.57 90.28 6,022,937 -0.62(-0.68%)
Jun 17, 2020 90.42 91.67 90.10 90.90 4,359,365 +1.16(+1.29%)
Jun 16, 2020 90.62 91.76 89.14 89.74 6,143,565 +0.19(+0.21%)
Jun 15, 2020 87.52 90.35 87.05 89.55 5,666,162 +0.53(+0.60%)
Jun 12, 2020 89.25 90.19 87.59 89.02 5,590,400 +1.24(+1.41%)
Jun 11, 2020 92.17 92.50 86.94 87.78 8,167,114 -4.38(-4.75%)
Jun 10, 2020 90.85 92.75 90.64 92.16 5,829,104 +1.89(+2.09%)
Jun 09, 2020 92.32 92.82 90.24 90.27 4,856,456 -2.29(-2.47%)
Jun 08, 2020 88.98 92.61 88.91 92.56 5,426,533 +2.70(+3.00%)
Jun 05, 2020 88.47 89.96 87.32 89.86 11,874,800 +1.61(+1.82%)
Jun 04, 2020 91.05 91.33 88.24 88.25 9,112,536 -3.15(-3.45%)
Jun 03, 2020 92.56 92.70 90.56 91.40 8,055,373 -1.22(-1.32%)
Jun 02, 2020 92.92 93.15 91.76 92.62 6,394,362 -0.39(-0.42%)
Jun 01, 2020 92.95 93.96 92.04 93.01 5,452,399 -1.91(-2.01%)
May 29, 2020 92.90 95.59 90.75 94.92 10,141,000 +2.82(+3.06%)
May 28, 2020 91.95 93.32 91.21 92.10 5,316,650 +1.34(+1.48%)
May 27, 2020 89.28 90.78 88.17 90.76 5,420,711 +1.28(+1.43%)
May 26, 2020 92.95 93.29 89.17 89.48 6,243,738 -1.99(-2.18%)
May 22, 2020 90.42 91.54 89.71 91.47 5,184,400 +1.08(+1.19%)
May 21, 2020 89.64 90.61 88.38 90.39 6,147,739 +0.30(+0.33%)
May 20, 2020 89.58 90.42 88.03 90.09 7,488,945 +1.87(+2.12%)
May 19, 2020 90.33 90.50 88.11 88.22 7,692,159 -2.05(-2.27%)
May 18, 2020 91.90 93.00 90.02 90.27 7,647,450 +0.38(+0.42%)
May 15, 2020 89.96 91.16 88.79 89.89 13,609,300 -1.89(-2.06%)
May 14, 2020 90.50 91.78 89.34 91.78 8,175,843 -0.38(-0.41%)
May 13, 2020 93.27 94.67 90.84 92.16 11,615,345 -1.64(-1.75%)
May 12, 2020 96.46 96.68 93.73 93.80 5,381,932 -2.27(-2.36%)
May 11, 2020 93.22 96.49 93.14 96.07 7,238,024 +2.37(+2.53%)
May 08, 2020 94.84 94.94 92.89 93.70 6,170,200 -0.29(-0.31%)
May 07, 2020 92.14 94.54 91.81 93.99 7,256,063 +2.91(+3.19%)
May 06, 2020 93.15 93.43 91.03 91.08 4,247,637 -1.95(-2.10%)
May 05, 2020 90.95 93.66 90.39 93.03 6,747,108 +3.20(+3.56%)
May 04, 2020 89.79 90.16 88.71 89.83 5,036,071 -0.02(-0.02%)
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.