Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 120.16 121.45 119.75 119.84 5,792,803 +0.09(+0.08%)
Mar 30, 2021 121.50 122.49 119.38 119.75 5,054,412 -2.48(-2.03%)
Mar 29, 2021 121.00 122.74 120.04 122.23 4,810,077 +0.16(+0.13%)
Mar 26, 2021 119.28 122.30 118.93 122.07 4,857,100 +3.02(+2.54%)
Mar 25, 2021 118.73 119.50 117.24 119.05 5,319,695 +1.03(+0.87%)
Mar 24, 2021 120.00 120.45 117.95 118.02 6,521,283 -2.47(-2.05%)
Mar 23, 2021 121.82 122.15 119.87 120.49 3,788,560 -0.98(-0.81%)
Mar 22, 2021 120.26 122.22 120.01 121.47 5,173,092 +1.22(+1.01%)
Mar 19, 2021 118.30 120.99 117.57 120.25 11,275,100 +2.14(+1.81%)
Mar 18, 2021 117.50 119.15 117.31 118.11 4,253,009 +0.49(+0.42%)
Mar 17, 2021 117.67 118.22 116.92 117.62 3,797,244 -0.60(-0.51%)
Mar 16, 2021 118.45 119.44 117.53 118.22 3,870,506 +0.12(+0.10%)
Mar 15, 2021 117.19 118.22 116.54 118.10 4,652,051 +1.39(+1.19%)
Mar 12, 2021 117.09 117.27 116.12 116.71 3,714,000 -0.81(-0.69%)
Mar 11, 2021 116.69 117.86 115.84 117.52 4,915,701 +1.64(+1.42%)
Mar 10, 2021 117.56 119.20 115.32 115.88 7,640,162 -0.82(-0.70%)
Mar 09, 2021 116.74 119.34 116.49 116.70 5,176,110 +1.07(+0.93%)
Mar 08, 2021 117.00 118.28 115.56 115.63 3,931,552 -1.62(-1.38%)
Mar 05, 2021 117.00 117.58 114.80 117.25 4,859,500 +1.24(+1.07%)
Mar 04, 2021 118.83 119.81 114.74 116.01 6,693,615 -3.17(-2.66%)
Mar 03, 2021 121.79 121.89 119.06 119.18 5,239,521 -3.35(-2.73%)
Mar 02, 2021 122.21 123.10 121.19 122.53 4,908,094 +0.32(+0.26%)
Mar 01, 2021 120.84 122.95 120.61 122.21 3,858,645 +2.43(+2.03%)
Feb 26, 2021 122.31 122.36 119.66 119.78 5,197,600 -1.80(-1.48%)
Feb 25, 2021 121.63 122.76 120.77 121.58 3,467,065 -0.80(-0.65%)
Feb 24, 2021 120.80 122.91 120.66 122.38 4,127,389 +1.58(+1.31%)
Feb 23, 2021 122.17 123.18 120.21 120.80 5,565,881 -1.75(-1.43%)
Feb 22, 2021 122.95 122.95 120.53 122.55 4,841,985 -0.49(-0.40%)
Feb 19, 2021 125.25 125.39 122.67 123.04 6,204,200 -2.37(-1.89%)
Feb 18, 2021 125.78 126.66 124.07 125.41 5,427,882 -1.83(-1.44%)
Feb 17, 2021 127.92 128.00 126.39 127.24 3,161,985 -0.78(-0.61%)
Feb 16, 2021 128.28 128.50 126.85 128.02 5,173,986 -0.21(-0.16%)
Feb 12, 2021 126.41 128.54 126.25 128.23 3,658,800 +1.39(+1.10%)
Feb 11, 2021 125.69 126.87 125.20 126.84 3,696,960 +1.55(+1.24%)
Feb 10, 2021 125.79 126.20 124.76 125.29 4,195,370 +0.14(+0.11%)
Feb 09, 2021 124.83 125.28 123.61 125.15 3,424,456 +0.65(+0.52%)
Feb 08, 2021 125.00 125.80 123.77 124.50 3,456,040 +0.47(+0.38%)
Feb 05, 2021 120.43 124.32 120.04 124.03 5,803,500 +4.29(+3.58%)
Feb 04, 2021 119.79 120.86 118.79 119.74 4,377,881 -0.48(-0.40%)
Feb 03, 2021 119.29 120.89 118.90 120.22 4,991,853 -0.02(-0.02%)
Feb 02, 2021 123.65 123.72 120.23 120.24 7,276,212 -2.30(-1.88%)
Feb 01, 2021 123.95 124.82 122.50 122.54 8,336,005 -1.05(-0.85%)
Jan 29, 2021 120.21 124.72 119.71 123.59 10,995,300 +3.20(+2.66%)
Jan 28, 2021 118.00 124.07 117.14 120.39 11,295,837 +6.10(+5.34%)
Jan 27, 2021 115.20 117.78 113.50 114.29 9,099,415 -0.44(-0.38%)
Jan 26, 2021 114.25 115.12 113.79 114.73 4,136,077 +0.01(+0.01%)
Jan 25, 2021 113.06 115.40 113.01 114.72 4,688,491 +1.88(+1.67%)
Jan 22, 2021 113.00 113.51 111.74 112.84 4,163,900 -0.11(-0.10%)
Jan 21, 2021 112.25 113.54 110.26 112.95 5,027,968 +0.06(+0.05%)
Jan 20, 2021 112.65 113.53 112.00 112.89 2,952,046 +0.32(+0.28%)
Jan 19, 2021 111.74 113.13 110.52 112.57 6,817,905 +1.27(+1.14%)
Jan 15, 2021 110.00 111.62 109.39 111.30 4,480,100 +1.26(+1.15%)
Jan 14, 2021 111.21 111.66 109.75 110.04 4,391,011 -2.11(-1.88%)
Jan 13, 2021 109.09 112.90 108.25 112.15 6,046,736 +3.31(+3.04%)
Jan 12, 2021 110.52 110.72 108.34 108.84 5,777,113 -2.00(-1.80%)
Jan 11, 2021 111.21 111.98 110.23 110.84 3,177,316 -0.77(-0.69%)
Jan 08, 2021 111.67 112.55 110.34 111.61 4,242,100 +0.31(+0.28%)
Jan 07, 2021 110.28 111.62 109.25 111.30 5,568,762 +1.07(+0.97%)
Jan 06, 2021 108.95 111.03 108.59 110.23 5,538,788 -0.23(-0.21%)
Jan 05, 2021 108.85 110.91 108.30 110.46 4,322,787 +1.35(+1.24%)
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.