Skip to main content

Abbott Laboratories (NY: ABT )

113.46 -0.02 (-0.02%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 72.05 73.02 69.15 71.97 17,846,296 -2.02(-2.73%)
Feb 27, 2020 75.11 76.64 73.96 73.98 9,264,665 -2.03(-2.67%)
Feb 26, 2020 76.73 77.43 75.78 76.01 7,899,501 +0.21(+0.28%)
Feb 25, 2020 79.35 79.76 75.47 75.80 7,515,875 -3.27(-4.14%)
Feb 24, 2020 79.62 80.04 78.54 79.07 5,940,217 -2.63(-3.22%)
Feb 21, 2020 82.25 82.45 81.43 81.70 5,962,965 -0.94(-1.14%)
Feb 20, 2020 83.24 83.67 82.25 82.64 3,914,874 -0.84(-1.01%)
Feb 19, 2020 82.99 84.02 82.86 83.48 3,708,731 +0.45(+0.54%)
Feb 18, 2020 83.54 83.61 82.50 83.04 4,808,435 -0.73(-0.87%)
Feb 14, 2020 83.03 83.81 82.50 83.76 4,195,665 +0.92(+1.11%)
Feb 13, 2020 82.68 83.19 81.93 82.85 4,761,934 -0.10(-0.12%)
Feb 12, 2020 83.67 83.70 82.75 82.95 3,627,956 -0.36(-0.43%)
Feb 11, 2020 82.81 83.53 82.71 83.31 2,849,199 +0.81(+0.99%)
Feb 10, 2020 81.48 82.49 81.48 82.49 4,516,369 +0.40(+0.49%)
Feb 07, 2020 83.36 83.62 81.91 82.09 4,786,941 -1.49(-1.79%)
Feb 06, 2020 84.08 84.16 83.38 83.59 4,571,283 -0.08(-0.10%)
Feb 05, 2020 83.02 83.72 82.73 83.67 3,816,680 +1.24(+1.51%)
Feb 04, 2020 82.35 83.38 82.35 82.43 4,179,403 +1.09(+1.34%)
Feb 03, 2020 82.01 82.59 81.05 81.34 5,004,958 -0.07(-0.09%)
Jan 31, 2020 83.27 83.36 81.19 81.41 6,330,319 -1.89(-2.27%)
Jan 30, 2020 82.48 83.34 82.19 83.30 5,617,414 +0.02(+0.02%)
Jan 29, 2020 83.72 84.30 83.21 83.28 4,189,772 -0.37(-0.45%)
Jan 28, 2020 83.80 84.11 83.51 83.65 5,334,445 -0.05(-0.06%)
Jan 27, 2020 83.25 84.08 83.05 83.70 4,797,641 -0.76(-0.90%)
Jan 24, 2020 84.88 85.51 84.28 84.46 4,516,029 -0.31(-0.36%)
Jan 23, 2020 85.77 85.81 84.23 84.76 7,940,470 -1.06(-1.23%)
Jan 22, 2020 84.81 86.37 84.11 85.82 10,533,776 +1.99(+2.37%)
Jan 21, 2020 83.02 84.12 82.78 83.83 7,977,908 +0.68(+0.82%)
Jan 17, 2020 82.63 83.34 82.50 83.15 6,293,498 +0.67(+0.82%)
Jan 16, 2020 82.16 82.50 81.67 82.48 5,376,813 +0.84(+1.03%)
Jan 15, 2020 80.45 82.07 80.45 81.63 5,769,026 +1.53(+1.91%)
Jan 14, 2020 78.60 80.35 78.49 80.10 9,367,263 +0.92(+1.16%)
Jan 13, 2020 79.54 79.75 78.83 79.19 5,988,900 -0.22(-0.28%)
Jan 10, 2020 80.74 80.93 79.23 79.41 5,030,964 -1.00(-1.25%)
Jan 09, 2020 80.28 80.64 79.77 80.42 6,914,432 +0.21(+0.27%)
Jan 08, 2020 80.23 80.62 79.94 80.20 6,120,529 +0.33(+0.41%)
Jan 07, 2020 79.79 80.28 79.58 79.88 3,665,767 -0.45(-0.56%)
Jan 06, 2020 79.65 80.34 79.27 80.32 6,053,678 +0.42(+0.52%)
Jan 03, 2020 79.77 80.63 79.62 79.90 5,102,662 -0.99(-1.22%)
Jan 02, 2020 80.06 80.90 79.82 80.89 5,341,307 +0.08(+0.10%)
Dec 31, 2019 80.47 80.93 80.25 80.81 3,505,325 +0.06(+0.07%)
Dec 30, 2019 81.42 81.67 80.57 80.75 2,908,888 -0.56(-0.69%)
Dec 27, 2019 81.39 81.63 80.95 81.31 2,696,553 +0.11(+0.14%)
Dec 26, 2019 81.13 81.42 80.82 81.20 2,185,465 +0.00(+0.00%)
Dec 24, 2019 81.28 81.38 80.92 81.20 1,147,588 -0.07(-0.08%)
Dec 23, 2019 80.29 81.36 80.27 81.26 4,372,540 +0.64(+0.80%)
Dec 20, 2019 82.79 83.02 80.59 80.62 12,476,100 -0.64(-0.79%)
Dec 19, 2019 80.69 81.26 80.46 81.26 4,991,575 +0.39(+0.48%)
Dec 18, 2019 81.01 81.19 80.57 80.87 6,268,002 -0.12(-0.15%)
Dec 17, 2019 80.55 81.22 80.01 80.99 5,770,678 +0.61(+0.76%)
Dec 16, 2019 80.89 81.03 80.28 80.38 4,131,648 +0.05(+0.06%)
Dec 13, 2019 79.80 80.67 79.80 80.33 4,162,318 +0.35(+0.44%)
Dec 12, 2019 78.87 80.27 78.74 79.98 4,466,516 +0.99(+1.25%)
Dec 11, 2019 78.72 79.11 78.34 78.99 3,157,535 +0.33(+0.41%)
Dec 10, 2019 78.03 78.73 77.92 78.67 4,197,434 +0.64(+0.82%)
Dec 09, 2019 79.19 79.47 77.99 78.02 4,543,705 -1.50(-1.88%)
Dec 06, 2019 79.70 79.92 79.43 79.52 4,412,131 +0.22(+0.28%)
Dec 05, 2019 79.19 79.47 78.45 79.30 3,525,668 +0.06(+0.07%)
Dec 04, 2019 78.61 79.39 78.55 79.24 4,249,549 +0.76(+0.97%)
Dec 03, 2019 77.76 78.54 77.47 78.48 3,462,078 -0.14(-0.18%)
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.