Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 98.81 102.06 98.57 101.45 10,173,472 +3.39(+3.46%)
Sep 29, 2020 98.83 99.20 97.81 98.06 4,791,987 +0.70(+0.72%)
Sep 28, 2020 97.18 98.12 96.78 97.36 5,906,093 +0.92(+0.96%)
Sep 25, 2020 93.75 96.59 93.54 96.44 5,428,150 +2.36(+2.51%)
Sep 24, 2020 95.79 96.51 93.66 94.08 8,154,100 -1.69(-1.76%)
Sep 23, 2020 97.88 97.88 95.30 95.77 4,333,026 -1.93(-1.98%)
Sep 22, 2020 98.31 98.37 96.55 97.70 4,483,472 -1.07(-1.09%)
Sep 21, 2020 98.63 99.25 97.38 98.77 4,891,303 -0.85(-0.85%)
Sep 18, 2020 99.34 100.67 98.95 99.62 8,176,498 +0.19(+0.19%)
Sep 17, 2020 97.85 99.52 97.32 99.43 4,595,009 +0.89(+0.91%)
Sep 16, 2020 99.70 100.09 98.50 98.54 4,550,987 -0.82(-0.83%)
Sep 15, 2020 99.75 100.24 98.98 99.36 3,920,390 +0.83(+0.84%)
Sep 14, 2020 98.43 99.43 98.00 98.53 4,101,895 +0.92(+0.95%)
Sep 11, 2020 98.15 98.54 97.25 97.60 4,410,057 +0.65(+0.67%)
Sep 10, 2020 98.44 98.44 96.70 96.95 4,581,328 -1.69(-1.71%)
Sep 09, 2020 97.19 99.68 97.07 98.64 4,682,127 +2.77(+2.89%)
Sep 08, 2020 96.18 96.78 95.49 95.87 5,596,274 -1.23(-1.27%)
Sep 04, 2020 98.30 98.85 95.48 97.10 5,393,180 -0.32(-0.33%)
Sep 03, 2020 101.33 101.56 97.23 97.42 6,535,712 -4.61(-4.51%)
Sep 02, 2020 99.24 102.46 98.70 102.02 6,267,291 +2.69(+2.71%)
Sep 01, 2020 101.55 101.68 98.43 99.33 8,544,706 -2.72(-2.67%)
Aug 31, 2020 103.20 104.17 101.86 102.05 7,444,429 -1.23(-1.19%)
Aug 28, 2020 105.85 106.46 101.99 103.28 18,454,510 -0.47(-0.45%)
Aug 27, 2020 103.49 106.28 102.10 103.75 38,775,196 +7.55(+7.85%)
Aug 26, 2020 95.08 96.29 94.40 96.20 3,060,310 +0.67(+0.70%)
Aug 25, 2020 95.07 95.93 94.64 95.53 2,817,452 +1.01(+1.07%)
Aug 24, 2020 95.74 96.23 93.88 94.52 3,446,429 -0.94(-0.99%)
Aug 21, 2020 94.74 95.59 94.01 95.46 3,845,713 +0.72(+0.76%)
Aug 20, 2020 93.21 95.11 92.99 94.74 3,806,862 +1.07(+1.14%)
Aug 19, 2020 94.23 94.73 93.53 93.67 2,914,369 -0.45(-0.48%)
Aug 18, 2020 94.24 94.83 93.62 94.12 4,052,225 +0.23(+0.25%)
Aug 17, 2020 93.50 94.55 93.42 93.89 4,994,299 +0.67(+0.72%)
Aug 14, 2020 94.09 94.36 92.83 93.21 2,939,287 -1.03(-1.10%)
Aug 13, 2020 93.54 94.41 93.22 94.25 3,166,378 +0.42(+0.45%)
Aug 12, 2020 92.80 94.25 92.58 93.83 2,862,957 +1.48(+1.61%)
Aug 11, 2020 93.62 93.62 91.98 92.35 5,173,947 -0.91(-0.98%)
Aug 10, 2020 94.10 94.40 93.25 93.26 2,978,547 -1.11(-1.18%)
Aug 07, 2020 94.81 95.37 93.75 94.37 3,370,295 -0.48(-0.51%)
Aug 06, 2020 94.64 94.90 93.15 94.85 4,229,566 -0.36(-0.38%)
Aug 05, 2020 93.20 95.42 93.11 95.22 4,736,705 +2.06(+2.21%)
Aug 04, 2020 93.37 93.86 92.55 93.16 2,928,987 -0.70(-0.74%)
Aug 03, 2020 94.23 94.67 93.42 93.86 3,937,829 +0.04(+0.04%)
Jul 31, 2020 94.42 94.50 92.40 93.82 4,938,895 -0.83(-0.88%)
Jul 30, 2020 94.14 94.70 93.45 94.65 3,407,706 -0.92(-0.97%)
Jul 29, 2020 93.39 95.92 93.31 95.57 5,089,318 +2.48(+2.66%)
Jul 28, 2020 93.35 93.96 92.54 93.09 4,413,148 -0.12(-0.13%)
Jul 27, 2020 91.87 93.48 91.74 93.21 3,988,216 +0.97(+1.05%)
Jul 24, 2020 93.42 93.42 91.69 92.24 4,864,235 -1.74(-1.85%)
Jul 23, 2020 93.48 95.07 93.29 93.99 6,335,055 +0.59(+0.63%)
Jul 22, 2020 91.46 93.75 91.36 93.40 4,999,957 +1.86(+2.04%)
Jul 21, 2020 92.18 92.74 91.14 91.54 5,432,344 -0.83(-0.90%)
Jul 20, 2020 93.22 93.89 92.03 92.37 6,090,326 -0.16(-0.17%)
Jul 17, 2020 91.24 93.22 91.06 92.52 8,946,155 +2.66(+2.96%)
Jul 16, 2020 91.22 91.35 87.90 89.87 8,125,351 -0.31(-0.34%)
Jul 15, 2020 89.40 90.55 89.28 90.17 6,653,001 +1.78(+2.01%)
Jul 14, 2020 86.36 88.54 85.50 88.39 4,422,190 +1.95(+2.25%)
Jul 13, 2020 86.49 88.80 86.17 86.45 4,627,891 +0.05(+0.05%)
Jul 10, 2020 86.80 87.11 85.73 86.40 3,147,763 -0.59(-0.67%)
Jul 09, 2020 86.12 88.11 85.29 86.98 4,928,303 +1.01(+1.18%)
Jul 08, 2020 86.21 86.98 84.97 85.97 4,108,553 +0.11(+0.13%)
Jul 07, 2020 85.86 86.73 85.52 85.86 3,649,776 -0.47(-0.55%)
Jul 06, 2020 86.14 87.26 85.85 86.33 6,373,323 +0.69(+0.80%)
Jul 02, 2020 85.90 86.42 85.37 85.65 4,141,164 +0.55(+0.64%)
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.