Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 98.99 99.74 97.45 99.33 4,692,870 +0.10(+0.10%)
Oct 29, 2020 100.53 100.71 98.81 99.22 4,481,591 -1.34(-1.33%)
Oct 28, 2020 100.89 101.50 99.58 100.56 7,518,654 -2.04(-1.99%)
Oct 27, 2020 102.90 103.71 102.37 102.60 4,780,697 -0.40(-0.39%)
Oct 26, 2020 101.65 103.15 101.16 103.00 7,722,480 +1.14(+1.12%)
Oct 23, 2020 103.61 103.95 101.65 101.86 3,781,090 -1.60(-1.54%)
Oct 22, 2020 100.56 103.99 100.39 103.45 5,242,459 +3.36(+3.35%)
Oct 21, 2020 102.07 103.00 98.99 100.10 6,047,837 -2.30(-2.24%)
Oct 20, 2020 102.39 103.84 102.16 102.40 4,091,131 +0.30(+0.30%)
Oct 19, 2020 103.85 104.93 101.89 102.09 4,474,365 -1.54(-1.49%)
Oct 16, 2020 101.77 104.31 101.77 103.63 4,617,840 +2.22(+2.19%)
Oct 15, 2020 100.78 101.81 100.46 101.41 3,723,475 -0.41(-0.40%)
Oct 14, 2020 102.63 103.79 101.43 101.82 4,435,927 -0.25(-0.24%)
Oct 13, 2020 104.04 104.53 101.95 102.07 5,067,121 -2.52(-2.41%)
Oct 12, 2020 103.84 105.08 103.38 104.59 4,461,014 +1.32(+1.28%)
Oct 09, 2020 102.98 103.57 102.47 103.27 3,249,749 +1.05(+1.02%)
Oct 08, 2020 101.85 102.78 101.17 102.23 4,425,968 +0.75(+0.74%)
Oct 07, 2020 101.12 101.89 100.71 101.47 4,419,669 +1.40(+1.40%)
Oct 06, 2020 102.25 102.44 99.88 100.07 4,239,067 -2.18(-2.13%)
Oct 05, 2020 100.94 102.33 100.94 102.25 3,825,396 +1.94(+1.93%)
Oct 02, 2020 101.42 102.34 100.14 100.31 5,935,700 -2.01(-1.97%)
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.