Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 79.65 80.10 79.43 79.98 3,541,399 +0.06(+0.07%)
Dec 30, 2019 80.59 80.84 79.75 79.93 2,938,823 -0.55(-0.69%)
Dec 27, 2019 80.56 80.80 80.13 80.48 2,724,303 +0.11(+0.14%)
Dec 26, 2019 80.30 80.59 80.00 80.37 2,207,956 +0.00(+0.00%)
Dec 24, 2019 80.45 80.55 80.09 80.37 1,159,398 -0.06(-0.08%)
Dec 23, 2019 79.48 80.54 79.45 80.43 4,417,538 +0.64(+0.80%)
Dec 20, 2019 81.94 82.17 79.77 79.80 12,604,492 -0.64(-0.79%)
Dec 19, 2019 79.87 80.43 79.64 80.43 5,042,943 +0.39(+0.48%)
Dec 18, 2019 80.19 80.36 79.75 80.05 6,332,507 -0.12(-0.15%)
Dec 17, 2019 79.72 80.39 79.19 80.17 5,830,065 +0.61(+0.76%)
Dec 16, 2019 80.07 80.20 79.47 79.56 4,174,167 +0.05(+0.06%)
Dec 13, 2019 78.99 79.84 78.99 79.51 4,205,153 +0.35(+0.44%)
Dec 12, 2019 78.07 79.45 77.93 79.16 4,512,481 +0.98(+1.25%)
Dec 11, 2019 77.92 78.31 77.54 78.19 3,190,029 +0.32(+0.41%)
Dec 10, 2019 77.24 77.93 77.13 77.86 4,240,630 +0.64(+0.82%)
Dec 09, 2019 78.38 78.66 77.19 77.23 4,590,464 -1.48(-1.88%)
Dec 06, 2019 78.89 79.11 78.62 78.71 4,457,536 +0.22(+0.28%)
Dec 05, 2019 78.38 78.66 77.65 78.49 3,561,951 +0.06(+0.07%)
Dec 04, 2019 77.81 78.58 77.75 78.44 4,293,281 +0.76(+0.97%)
Dec 03, 2019 76.97 77.74 76.68 77.68 3,497,706 -0.14(-0.18%)
Dec 02, 2019 78.79 78.93 77.33 77.82 4,127,889 -0.87(-1.10%)
Nov 29, 2019 78.55 78.87 78.12 78.68 2,618,202 +0.03(+0.04%)
Nov 27, 2019 79.16 79.16 78.42 78.66 3,111,891 -0.12(-0.15%)
Nov 26, 2019 77.95 78.79 77.64 78.78 9,517,694 +0.98(+1.25%)
Nov 25, 2019 77.27 78.09 77.24 77.80 6,194,409 +0.69(+0.90%)
Nov 22, 2019 77.30 77.37 76.23 77.11 4,305,390 +0.06(+0.07%)
Nov 21, 2019 77.09 77.16 75.84 77.05 5,659,504 -0.19(-0.25%)
Nov 20, 2019 77.66 78.02 76.61 77.25 5,881,968 -0.37(-0.47%)
Nov 19, 2019 77.92 77.94 77.26 77.62 4,509,141 +0.03(+0.04%)
Nov 18, 2019 78.92 79.10 77.37 77.59 6,312,057 -1.34(-1.69%)
Nov 15, 2019 77.97 78.92 77.72 78.92 5,922,422 +1.46(+1.89%)
Nov 14, 2019 77.43 77.71 77.05 77.46 4,858,899 -0.09(-0.12%)
Nov 13, 2019 77.31 77.74 76.68 77.55 4,374,881 -0.11(-0.14%)
Nov 12, 2019 77.04 78.07 77.04 77.66 4,019,662 +0.53(+0.69%)
Nov 11, 2019 76.71 77.26 76.71 77.13 3,408,989 +0.02(+0.02%)
Nov 08, 2019 76.73 77.24 76.59 77.11 3,760,551 +0.32(+0.42%)
Nov 07, 2019 76.55 76.96 76.35 76.79 6,538,036 +0.25(+0.32%)
Nov 06, 2019 75.97 76.83 75.86 76.54 4,874,533 +0.72(+0.95%)
Nov 05, 2019 76.31 76.34 74.49 75.82 8,947,221 +0.11(+0.15%)
Nov 04, 2019 76.47 76.62 75.71 75.71 5,932,921 -0.41(-0.53%)
Nov 01, 2019 77.43 77.62 76.07 76.12 5,559,269 -0.87(-1.14%)
Oct 31, 2019 77.14 77.67 76.35 76.99 5,010,741 -0.37(-0.48%)
Oct 30, 2019 76.72 77.43 76.34 77.36 3,838,745 +0.52(+0.67%)
Oct 29, 2019 75.92 77.22 75.77 76.84 5,011,669 +0.73(+0.96%)
Oct 28, 2019 75.32 76.32 75.29 76.12 5,178,827 +0.93(+1.24%)
Oct 25, 2019 75.00 75.48 74.66 75.19 5,291,791 +0.27(+0.36%)
Oct 24, 2019 75.13 75.59 74.78 74.92 4,867,793 +0.08(+0.11%)
Oct 23, 2019 74.30 75.14 74.04 74.84 4,712,285 +0.67(+0.91%)
Oct 22, 2019 75.33 75.77 74.13 74.16 5,235,875 -1.02(-1.36%)
Oct 21, 2019 76.61 76.69 75.06 75.19 6,069,550 -1.05(-1.38%)
Oct 18, 2019 75.89 76.72 75.53 76.23 5,668,628 +0.38(+0.50%)
Oct 17, 2019 75.07 76.43 75.02 75.86 4,536,831 +0.55(+0.73%)
Oct 16, 2019 74.92 77.06 73.34 75.30 11,690,239 -0.18(-0.24%)
Oct 15, 2019 74.31 76.20 74.31 75.49 7,048,415 +1.99(+2.71%)
Oct 14, 2019 73.38 73.84 73.13 73.50 4,657,420 +0.17(+0.24%)
Oct 11, 2019 74.34 74.89 73.25 73.33 4,806,572 -0.17(-0.24%)
Oct 10, 2019 72.54 73.79 72.52 73.50 5,698,974 +0.59(+0.81%)
Oct 09, 2019 72.74 73.20 72.34 72.91 4,392,764 +0.91(+1.26%)
Oct 08, 2019 73.89 73.89 72.01 72.01 6,690,842 -2.32(-3.12%)
Oct 07, 2019 74.66 75.19 74.26 74.33 2,965,810 -0.87(-1.16%)
Oct 04, 2019 74.56 75.50 74.55 75.20 3,707,044 +0.84(+1.13%)
Oct 03, 2019 72.68 74.41 72.24 74.35 4,495,842 +1.41(+1.94%)
Oct 02, 2019 74.66 74.79 72.24 72.94 6,286,195 -2.12(-2.82%)
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.