Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 114.00 115.23 113.62 113.70 6,105,576 +0.08(+0.07%)
Mar 30, 2021 115.28 116.22 113.26 113.62 5,327,317 -2.35(-2.03%)
Mar 29, 2021 114.80 116.45 113.89 115.97 5,069,789 +0.15(+0.13%)
Mar 26, 2021 113.17 116.03 112.84 115.82 5,119,351 +2.87(+2.54%)
Mar 25, 2021 112.65 113.38 111.23 112.95 5,606,923 +0.98(+0.87%)
Mar 24, 2021 113.85 114.28 111.91 111.97 6,873,389 -2.34(-2.05%)
Mar 23, 2021 115.58 115.89 113.73 114.32 3,993,117 -0.93(-0.81%)
Mar 22, 2021 114.10 115.96 113.86 115.25 5,452,405 +1.16(+1.01%)
Mar 19, 2021 112.24 114.79 111.55 114.09 11,883,882 +2.03(+1.81%)
Mar 18, 2021 111.48 113.05 111.30 112.06 4,482,643 +0.47(+0.42%)
Mar 17, 2021 111.64 112.16 110.93 111.59 4,002,270 -0.57(-0.51%)
Mar 16, 2021 112.38 113.32 111.51 112.16 4,079,488 +0.11(+0.10%)
Mar 15, 2021 111.19 112.16 110.57 112.05 4,903,231 +1.32(+1.19%)
Mar 12, 2021 111.09 111.26 110.17 110.73 3,914,531 -0.77(-0.69%)
Mar 11, 2021 110.71 111.82 109.91 111.50 5,181,116 +1.56(+1.42%)
Mar 10, 2021 111.54 113.09 109.41 109.94 8,052,681 -0.78(-0.70%)
Mar 09, 2021 110.76 113.23 110.52 110.72 5,455,586 +1.02(+0.93%)
Mar 08, 2021 111.01 112.22 109.64 109.71 4,143,830 -1.54(-1.38%)
Mar 05, 2021 111.01 111.56 108.92 111.24 5,121,881 +1.18(+1.07%)
Mar 04, 2021 112.74 113.67 108.86 110.07 7,055,026 -3.01(-2.66%)
Mar 03, 2021 115.55 115.65 112.96 113.08 5,522,421 -3.18(-2.73%)
Mar 02, 2021 115.95 116.79 114.98 116.25 5,173,099 +0.30(+0.26%)
Mar 01, 2021 114.65 116.65 114.43 115.95 4,066,986 +2.30(+2.03%)
Feb 26, 2021 116.04 116.09 113.53 113.64 5,478,236 -1.71(-1.48%)
Feb 25, 2021 115.40 116.47 114.58 115.35 3,654,263 -0.76(-0.65%)
Feb 24, 2021 114.61 116.61 114.48 116.11 4,350,241 +1.50(+1.31%)
Feb 23, 2021 115.91 116.87 114.05 114.61 5,866,402 -1.66(-1.43%)
Feb 22, 2021 116.65 116.65 114.36 116.27 5,103,420 -0.46(-0.40%)
Feb 19, 2021 118.83 118.97 116.39 116.74 6,539,186 -2.25(-1.89%)
Feb 18, 2021 119.34 120.17 117.71 118.99 5,720,952 -1.74(-1.44%)
Feb 17, 2021 121.37 121.44 119.92 120.72 3,332,711 -0.74(-0.61%)
Feb 16, 2021 121.71 121.92 120.35 121.46 5,453,347 -0.20(-0.16%)
Feb 12, 2021 119.93 121.95 119.78 121.66 3,856,351 +1.32(+1.10%)
Feb 11, 2021 119.25 120.37 118.79 120.34 3,896,571 +1.47(+1.24%)
Feb 10, 2021 119.35 119.73 118.37 118.87 4,421,892 +0.13(+0.11%)
Feb 09, 2021 118.44 118.86 117.28 118.74 3,609,354 +0.62(+0.52%)
Feb 08, 2021 118.60 119.36 117.43 118.12 3,642,643 +0.45(+0.38%)
Feb 05, 2021 114.26 117.95 113.89 117.68 6,116,851 +4.07(+3.58%)
Feb 04, 2021 113.65 114.67 112.70 113.61 4,614,258 -0.46(-0.40%)
Feb 03, 2021 113.18 114.70 112.81 114.06 5,261,380 -0.02(-0.02%)
Feb 02, 2021 117.32 117.38 114.07 114.08 7,669,080 -2.18(-1.88%)
Feb 01, 2021 117.60 118.43 116.22 116.26 8,786,095 -1.00(-0.85%)
Jan 29, 2021 114.05 118.33 113.58 117.26 11,588,974 +3.04(+2.66%)
Jan 28, 2021 111.95 117.71 111.14 114.22 11,905,738 +5.79(+5.34%)
Jan 27, 2021 109.30 111.75 107.69 108.44 9,590,724 -0.42(-0.38%)
Jan 26, 2021 108.40 109.22 107.96 108.85 4,360,935 +0.01(+0.01%)
Jan 25, 2021 107.27 109.49 107.22 108.84 4,941,639 +1.78(+1.67%)
Jan 22, 2021 107.21 107.69 106.02 107.06 4,388,723 -0.11(-0.10%)
Jan 21, 2021 106.50 107.72 104.61 107.16 5,299,445 +0.06(+0.05%)
Jan 20, 2021 106.88 107.71 106.26 107.11 3,111,437 +0.30(+0.28%)
Jan 19, 2021 106.02 107.33 104.86 106.80 7,186,027 +1.20(+1.14%)
Jan 15, 2021 104.36 105.90 103.79 105.60 4,721,996 +1.19(+1.14%)
Jan 14, 2021 105.51 105.94 104.13 104.40 4,628,097 -1.57(-1.49%)
Jan 13, 2021 103.09 106.69 102.29 105.98 6,398,896 +3.13(+3.04%)
Jan 12, 2021 104.44 104.63 102.38 102.85 6,113,570 -1.89(-1.80%)
Jan 11, 2021 105.09 105.82 104.16 104.74 3,362,362 -0.73(-0.69%)
Jan 08, 2021 105.52 106.36 104.27 105.47 4,489,158 +0.29(+0.28%)
Jan 07, 2021 104.21 105.48 103.24 105.17 5,893,085 +1.01(+0.97%)
Jan 06, 2021 102.95 104.92 102.61 104.16 5,861,365 -0.22(-0.21%)
Jan 05, 2021 102.86 104.81 102.34 104.38 4,574,545 +1.28(+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.