Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 120.21 124.72 119.71 123.59 10,995,300 +3.20(+2.66%)
Jan 28, 2021 118.00 124.07 117.14 120.39 11,295,837 +6.10(+5.34%)
Jan 27, 2021 115.20 117.78 113.50 114.29 9,099,415 -0.44(-0.38%)
Jan 26, 2021 114.25 115.12 113.79 114.73 4,136,077 +0.01(+0.01%)
Jan 25, 2021 113.06 115.40 113.01 114.72 4,688,491 +1.88(+1.67%)
Jan 22, 2021 113.00 113.51 111.74 112.84 4,163,900 -0.11(-0.10%)
Jan 21, 2021 112.25 113.54 110.26 112.95 5,027,968 +0.06(+0.05%)
Jan 20, 2021 112.65 113.53 112.00 112.89 2,952,046 +0.32(+0.28%)
Jan 19, 2021 111.74 113.13 110.52 112.57 6,817,905 +1.27(+1.14%)
Jan 15, 2021 110.00 111.62 109.39 111.30 4,480,100 +1.26(+1.15%)
Jan 14, 2021 111.21 111.66 109.75 110.04 4,391,011 -2.11(-1.88%)
Jan 13, 2021 109.09 112.90 108.25 112.15 6,046,736 +3.31(+3.04%)
Jan 12, 2021 110.52 110.72 108.34 108.84 5,777,113 -2.00(-1.80%)
Jan 11, 2021 111.21 111.98 110.23 110.84 3,177,316 -0.77(-0.69%)
Jan 08, 2021 111.67 112.55 110.34 111.61 4,242,100 +0.31(+0.28%)
Jan 07, 2021 110.28 111.62 109.25 111.30 5,568,762 +1.07(+0.97%)
Jan 06, 2021 108.95 111.03 108.59 110.23 5,538,788 -0.23(-0.21%)
Jan 05, 2021 108.85 110.91 108.30 110.46 4,322,787 +1.35(+1.24%)
Jan 04, 2021 109.53 110.25 107.26 109.11 6,192,027 -0.38(-0.35%)
Dec 31, 2020 109.49 109.49 109.49 2,415,837 +1.05(+0.97%)
Dec 30, 2020 108.69 109.12 107.84 108.44 2,415,837 +0.11(+0.10%)
Dec 29, 2020 108.50 108.94 108.14 108.33 2,834,433 +0.54(+0.50%)
Dec 28, 2020 108.96 109.10 107.26 107.79 2,034,236 -0.56(-0.52%)
Dec 24, 2020 107.44 108.95 107.38 108.35 1,451,400 +0.90(+0.84%)
Dec 23, 2020 108.87 109.68 107.43 107.45 3,149,490 -0.83(-0.77%)
Dec 22, 2020 107.83 109.04 106.96 108.28 3,426,442 +0.19(+0.18%)
Dec 21, 2020 107.56 108.18 105.37 108.09 4,544,044 -0.88(-0.81%)
Dec 18, 2020 108.85 109.61 107.49 108.97 10,669,700 +0.19(+0.17%)
Dec 17, 2020 107.83 108.93 107.61 108.78 3,921,910 +1.44(+1.34%)
Dec 16, 2020 107.45 108.21 106.61 107.34 4,458,346 -0.11(-0.10%)
Dec 15, 2020 106.94 108.40 106.40 107.45 5,256,572 +0.66(+0.62%)
Dec 14, 2020 107.50 109.17 106.77 106.79 6,249,982 -0.23(-0.21%)
Dec 11, 2020 106.10 107.35 105.32 107.02 4,718,900 +0.50(+0.47%)
Dec 10, 2020 106.76 107.09 106.04 106.52 4,828,539 +0.20(+0.19%)
Dec 09, 2020 107.10 107.69 105.52 106.32 5,741,969 -0.48(-0.45%)
Dec 08, 2020 106.80 107.24 106.21 106.80 6,643,476 -0.38(-0.35%)
Dec 07, 2020 107.72 108.30 106.64 107.18 6,926,082 -0.72(-0.67%)
Dec 04, 2020 107.08 108.27 106.93 107.90 4,687,000 +0.37(+0.34%)
Dec 03, 2020 108.15 108.64 107.08 107.53 3,846,339 -0.62(-0.57%)
Dec 02, 2020 108.31 108.63 107.36 108.15 3,444,725 -0.34(-0.31%)
Dec 01, 2020 109.24 109.60 108.07 108.49 4,265,258 +0.27(+0.25%)
Nov 30, 2020 107.77 108.55 107.09 108.22 5,701,653 +0.60(+0.56%)
Nov 27, 2020 106.67 107.75 105.87 107.62 1,979,000 +1.21(+1.14%)
Nov 25, 2020 107.05 108.40 105.63 106.41 6,224,100 -1.20(-1.12%)
Nov 24, 2020 109.31 109.59 107.25 107.61 7,316,360 -1.66(-1.52%)
Nov 23, 2020 111.43 111.52 108.86 109.27 4,105,464 -1.62(-1.46%)
Nov 20, 2020 110.74 111.76 110.07 110.89 4,075,200 -0.11(-0.10%)
Nov 19, 2020 110.00 111.20 109.26 111.00 3,547,663 +1.23(+1.12%)
Nov 18, 2020 113.67 113.71 109.75 109.77 4,545,148 -3.29(-2.91%)
Nov 17, 2020 113.22 114.62 112.34 113.06 3,793,012 -0.61(-0.54%)
Nov 16, 2020 112.06 113.75 111.59 113.67 4,143,629 +1.07(+0.95%)
Nov 13, 2020 113.00 113.09 111.42 112.60 3,919,000 +0.65(+0.58%)
Nov 12, 2020 112.41 112.86 111.30 111.95 2,816,843 -0.70(-0.62%)
Nov 11, 2020 111.94 112.95 111.46 112.65 3,993,516 +1.84(+1.66%)
Nov 10, 2020 109.82 111.59 108.40 110.81 5,243,514 +1.42(+1.30%)
Nov 09, 2020 111.80 113.21 106.19 109.39 13,987,076 -5.03(-4.40%)
Nov 06, 2020 113.88 115.14 112.84 114.42 5,644,400 +0.89(+0.78%)
Nov 05, 2020 113.51 114.84 112.72 113.53 5,136,383 +1.81(+1.62%)
Nov 04, 2020 110.17 114.23 110.11 111.72 7,419,078 +2.16(+1.97%)
Nov 03, 2020 108.74 110.80 108.36 109.56 3,868,684 +2.08(+1.94%)
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.