Abbott Laboratories (NY: ABT )

115.63 USD -1.62 (-1.38%)
Official Closing Price Updated: 5:55 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 77.88 81.68 77.25 81.61 11,482,074 +4.58(+5.95%)
Feb 28, 2020 77.12 78.16 74.02 77.03 16,672,900 -2.16(-2.73%)
Feb 27, 2020 80.40 82.03 79.16 79.19 8,655,513 -2.17(-2.67%)
Feb 26, 2020 82.13 82.88 81.11 81.36 7,380,109 +0.23(+0.28%)
Feb 25, 2020 84.93 85.37 80.78 81.13 7,021,706 -3.50(-4.14%)
Feb 24, 2020 85.22 85.67 84.07 84.63 5,549,648 -2.82(-3.22%)
Feb 21, 2020 88.04 88.25 87.16 87.45 5,570,900 -1.01(-1.14%)
Feb 20, 2020 89.10 89.56 88.04 88.46 3,657,471 -0.90(-1.01%)
Feb 19, 2020 88.83 89.93 88.69 89.36 3,464,882 +0.48(+0.54%)
Feb 18, 2020 89.42 89.49 88.31 88.88 4,492,280 -0.78(-0.87%)
Feb 14, 2020 88.87 89.71 88.31 89.66 3,919,800 +0.98(+1.11%)
Feb 13, 2020 88.50 89.04 87.70 88.68 4,448,837 -0.11(-0.12%)
Feb 12, 2020 89.56 89.59 88.57 88.79 3,389,418 -0.38(-0.43%)
Feb 11, 2020 88.64 89.41 88.53 89.17 2,661,864 +0.87(+0.99%)
Feb 10, 2020 87.21 88.30 87.21 88.30 4,219,418 +0.43(+0.49%)
Feb 07, 2020 89.23 89.51 87.68 87.87 4,472,200 -1.60(-1.79%)
Feb 06, 2020 90.00 90.08 89.25 89.47 4,270,721 -0.09(-0.10%)
Feb 05, 2020 88.86 89.61 88.55 89.56 3,565,733 +1.33(+1.51%)
Feb 04, 2020 88.15 89.25 88.15 88.23 3,904,607 +1.17(+1.34%)
Feb 03, 2020 87.78 88.40 86.75 87.06 4,675,882 -0.08(-0.09%)
Jan 31, 2020 89.13 89.23 86.90 87.14 5,914,100 -2.02(-2.27%)
Jan 30, 2020 88.29 89.21 87.97 89.16 5,248,069 +0.02(+0.02%)
Jan 29, 2020 89.61 90.23 89.07 89.14 3,914,295 -0.40(-0.45%)
Jan 28, 2020 89.70 90.03 89.39 89.54 4,983,705 -0.05(-0.06%)
Jan 27, 2020 89.11 90.00 88.89 89.59 4,482,196 -0.81(-0.90%)
Jan 24, 2020 90.85 91.53 90.21 90.40 4,219,100 -0.33(-0.36%)
Jan 23, 2020 91.81 91.85 90.16 90.73 7,418,384 -1.13(-1.23%)
Jan 22, 2020 90.78 92.45 90.03 91.86 9,841,180 +2.13(+2.37%)
Jan 21, 2020 88.86 90.04 88.61 89.73 7,453,360 +0.73(+0.82%)
Jan 17, 2020 88.45 89.20 88.31 89.00 5,879,700 +0.72(+0.82%)
Jan 16, 2020 87.94 88.31 87.42 88.28 5,023,287 +0.90(+1.03%)
Jan 15, 2020 86.11 87.85 86.11 87.38 5,389,712 +1.64(+1.91%)
Jan 14, 2020 84.13 86.00 84.01 85.74 8,751,365 +0.62(+0.73%)
Jan 13, 2020 85.50 85.73 84.74 85.12 5,571,466 -0.24(-0.28%)
Jan 10, 2020 86.79 86.99 85.17 85.36 4,680,300 -1.08(-1.25%)
Jan 09, 2020 86.30 86.68 85.75 86.44 6,432,488 +0.23(+0.27%)
Jan 08, 2020 86.24 86.66 85.93 86.21 5,693,921 +0.35(+0.41%)
Jan 07, 2020 85.77 86.30 85.54 85.86 3,410,259 -0.48(-0.56%)
Jan 06, 2020 85.62 86.36 85.21 86.34 5,631,729 +0.45(+0.52%)
Jan 03, 2020 85.75 86.67 85.59 85.89 4,747,000 -1.06(-1.22%)
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.