Abbott Laboratories (NY: ABT )

126.72 USD +1.67 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 109.53 110.25 107.26 109.11 6,192,027 -0.38(-0.35%)
Dec 31, 2020 109.49 109.49 109.49 2,415,837 +1.05(+0.97%)
Dec 30, 2020 108.69 109.12 107.84 108.44 2,415,837 +0.11(+0.10%)
Dec 29, 2020 108.50 108.94 108.14 108.33 2,834,433 +0.54(+0.50%)
Dec 28, 2020 108.96 109.10 107.26 107.79 2,034,236 -0.56(-0.52%)
Dec 24, 2020 107.44 108.95 107.38 108.35 1,451,400 +0.90(+0.84%)
Dec 23, 2020 108.87 109.68 107.43 107.45 3,149,490 -0.83(-0.77%)
Dec 22, 2020 107.83 109.04 106.96 108.28 3,426,442 +0.19(+0.18%)
Dec 21, 2020 107.56 108.18 105.37 108.09 4,544,044 -0.88(-0.81%)
Dec 18, 2020 108.85 109.61 107.49 108.97 10,669,700 +0.19(+0.17%)
Dec 17, 2020 107.83 108.93 107.61 108.78 3,921,910 +1.44(+1.34%)
Dec 16, 2020 107.45 108.21 106.61 107.34 4,458,346 -0.11(-0.10%)
Dec 15, 2020 106.94 108.40 106.40 107.45 5,256,572 +0.66(+0.62%)
Dec 14, 2020 107.50 109.17 106.77 106.79 6,249,982 -0.23(-0.21%)
Dec 11, 2020 106.10 107.35 105.32 107.02 4,718,900 +0.50(+0.47%)
Dec 10, 2020 106.76 107.09 106.04 106.52 4,828,539 +0.20(+0.19%)
Dec 09, 2020 107.10 107.69 105.52 106.32 5,741,969 -0.48(-0.45%)
Dec 08, 2020 106.80 107.24 106.21 106.80 6,643,476 -0.38(-0.35%)
Dec 07, 2020 107.72 108.30 106.64 107.18 6,926,082 -0.72(-0.67%)
Dec 04, 2020 107.08 108.27 106.93 107.90 4,687,000 +0.37(+0.34%)
Dec 03, 2020 108.15 108.64 107.08 107.53 3,846,339 -0.62(-0.57%)
Dec 02, 2020 108.31 108.63 107.36 108.15 3,444,725 -0.34(-0.31%)
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.