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 (%)
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%)
May 01, 2020 91.00 91.36 88.75 89.85 6,839,700 -2.24(-2.43%)
Apr 30, 2020 91.85 93.77 91.85 92.09 7,976,240 -0.19(-0.21%)
Apr 29, 2020 92.09 93.05 91.07 92.28 7,063,120 +0.82(+0.90%)
Apr 28, 2020 94.88 95.15 91.33 91.46 7,802,532 -3.49(-3.68%)
Apr 27, 2020 95.48 95.90 94.02 94.95 6,836,685 +0.89(+0.95%)
Apr 24, 2020 94.50 94.58 92.78 94.06 9,017,600 +0.12(+0.13%)
Apr 23, 2020 95.87 97.45 93.35 93.94 10,562,606 -1.54(-1.61%)
Apr 22, 2020 94.28 95.98 92.79 95.48 8,369,839 +1.43(+1.52%)
Apr 21, 2020 96.10 96.97 93.62 94.05 12,026,530 -3.95(-4.03%)
Apr 20, 2020 94.82 100.00 94.65 98.00 17,234,042 +1.99(+2.07%)
Apr 17, 2020 97.45 97.75 94.24 96.01 16,074,700 +0.01(+0.01%)
Apr 16, 2020 92.60 96.99 91.14 96.00 27,013,019 +5.06(+5.56%)
Apr 15, 2020 90.01 91.90 88.51 90.94 14,104,034 +1.80(+2.02%)
Apr 14, 2020 87.00 89.54 86.50 89.14 9,853,908 +3.29(+3.83%)
Apr 13, 2020 86.32 86.48 83.52 85.85 6,662,587 -0.19(-0.22%)
Apr 09, 2020 85.00 86.50 82.95 86.04 10,474,700 +1.09(+1.28%)
Apr 08, 2020 82.50 85.39 81.05 84.95 9,262,587 +3.02(+3.69%)
Apr 07, 2020 83.45 84.48 81.77 81.93 10,870,403 -0.80(-0.97%)
Apr 06, 2020 81.08 83.12 79.61 82.73 12,371,291 +3.28(+4.13%)
Apr 03, 2020 78.79 79.99 78.18 79.45 9,139,300 +0.01(+0.01%)
Apr 02, 2020 76.12 79.66 76.00 79.44 10,166,256 +2.87(+3.75%)
Apr 01, 2020 77.00 77.38 75.35 76.57 12,203,658 -2.34(-2.97%)
Mar 31, 2020 81.43 81.49 78.56 78.91 23,776,979 -0.43(-0.54%)
Mar 30, 2020 82.83 84.40 78.47 79.34 47,478,961 +4.78(+6.41%)
Mar 27, 2020 77.50 77.50 73.61 74.56 8,360,500 -1.25(-1.65%)
Mar 26, 2020 71.08 75.97 71.00 75.81 10,543,236 +5.06(+7.15%)
Mar 25, 2020 68.95 72.63 68.15 70.75 9,351,310 +1.06(+1.52%)
Mar 24, 2020 64.91 69.97 64.50 69.69 10,903,065 +6.87(+10.94%)
Mar 23, 2020 67.07 67.49 61.61 62.82 13,035,979 -5.18(-7.62%)
Mar 20, 2020 74.05 74.86 67.95 68.00 15,131,300 -6.50(-8.72%)
Mar 19, 2020 81.36 81.81 73.55 74.50 14,475,088 -4.76(-6.01%)
Mar 18, 2020 74.98 81.99 74.39 79.26 17,533,464 -0.23(-0.29%)
Mar 17, 2020 75.52 79.79 73.34 79.49 13,313,115 +5.83(+7.91%)
Mar 16, 2020 70.65 79.25 70.00 73.66 14,358,966 -7.99(-9.79%)
Mar 13, 2020 77.91 82.67 74.83 81.65 18,317,100 +6.91(+9.25%)
Mar 12, 2020 73.28 78.15 72.01 74.74 13,875,992 -3.35(-4.29%)
Mar 11, 2020 78.53 79.07 76.35 78.09 11,534,224 -2.79(-3.45%)
Mar 10, 2020 79.23 81.00 75.93 80.88 9,417,422 +3.86(+5.01%)
Mar 09, 2020 76.61 79.34 75.10 77.02 10,284,734 -4.72(-5.77%)
Mar 06, 2020 78.60 82.30 78.09 81.74 10,647,800 +1.22(+1.52%)
Mar 05, 2020 80.29 81.47 79.13 80.52 9,288,680 -1.57(-1.91%)
Mar 04, 2020 80.66 82.33 79.46 82.09 8,659,987 +4.10(+5.26%)
Mar 03, 2020 81.58 83.50 77.26 77.99 9,510,025 -3.62(-4.44%)
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.