Skip to main content

Abbott Laboratories (NY: ABT )

110.55 +0.74 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 82.11 82.57 81.88 82.45 3,435,540 +0.06(+0.07%)
Dec 30, 2019 83.07 83.33 82.21 82.39 2,850,976 -0.57(-0.69%)
Dec 27, 2019 83.05 83.29 82.60 82.96 2,642,869 +0.11(+0.14%)
Dec 26, 2019 82.78 83.07 82.47 82.85 2,141,956 +0.00(+0.00%)
Dec 24, 2019 82.93 83.03 82.56 82.85 1,124,741 -0.07(-0.08%)
Dec 23, 2019 81.93 83.02 81.90 82.91 4,285,490 +0.65(+0.80%)
Dec 20, 2019 84.47 84.71 82.23 82.26 12,227,720 -0.65(-0.79%)
Dec 19, 2019 82.33 82.91 82.10 82.91 4,892,200 +0.40(+0.48%)
Dec 18, 2019 82.66 82.84 82.21 82.51 6,143,216 -0.12(-0.15%)
Dec 17, 2019 82.18 82.86 81.63 82.64 5,655,793 +0.63(+0.76%)
Dec 16, 2019 82.53 82.67 81.92 82.01 4,049,393 +0.05(+0.06%)
Dec 13, 2019 81.42 82.30 81.42 81.96 4,079,453 +0.36(+0.44%)
Dec 12, 2019 80.47 81.90 80.34 81.60 4,377,594 +1.01(+1.25%)
Dec 11, 2019 80.32 80.72 79.93 80.60 3,094,673 +0.33(+0.41%)
Dec 10, 2019 79.62 80.33 79.50 80.26 4,113,870 +0.66(+0.82%)
Dec 09, 2019 80.80 81.08 79.57 79.61 4,453,247 -1.53(-1.88%)
Dec 06, 2019 81.32 81.55 81.04 81.14 4,324,292 +0.23(+0.28%)
Dec 05, 2019 80.80 81.08 80.05 80.91 3,455,478 +0.06(+0.07%)
Dec 04, 2019 80.21 81.00 80.15 80.85 4,164,947 +0.78(+0.97%)
Dec 03, 2019 79.34 80.13 79.04 80.07 3,393,153 -0.14(-0.18%)
Dec 02, 2019 81.22 81.37 79.71 80.22 4,004,498 -0.89(-1.10%)
Nov 29, 2019 80.97 81.30 80.53 81.11 2,539,939 +0.03(+0.04%)
Nov 27, 2019 81.60 81.60 80.83 81.08 3,018,871 -0.12(-0.15%)
Nov 26, 2019 80.35 81.22 80.04 81.20 9,233,192 +1.01(+1.25%)
Nov 25, 2019 79.65 80.50 79.62 80.20 6,009,246 +0.71(+0.90%)
Nov 22, 2019 79.69 79.75 78.58 79.49 4,176,693 +0.06(+0.07%)
Nov 21, 2019 79.47 79.54 78.18 79.43 5,490,331 -0.20(-0.25%)
Nov 20, 2019 80.06 80.43 78.97 79.63 5,706,145 -0.38(-0.47%)
Nov 19, 2019 80.32 80.34 79.64 80.01 4,374,355 +0.03(+0.04%)
Nov 18, 2019 81.36 81.54 79.75 79.98 6,123,377 -1.38(-1.69%)
Nov 15, 2019 80.37 81.36 80.11 81.36 5,745,390 +1.51(+1.89%)
Nov 14, 2019 79.82 80.10 79.43 79.85 4,713,658 -0.09(-0.12%)
Nov 13, 2019 79.69 80.13 79.04 79.94 4,244,107 -0.11(-0.14%)
Nov 12, 2019 79.41 80.47 79.41 80.06 3,899,507 +0.55(+0.69%)
Nov 11, 2019 79.08 79.64 79.08 79.50 3,307,088 +0.02(+0.02%)
Nov 08, 2019 79.10 79.62 78.95 79.49 3,648,141 +0.33(+0.42%)
Nov 07, 2019 78.91 79.33 78.70 79.15 6,342,602 +0.26(+0.32%)
Nov 06, 2019 78.31 79.20 78.19 78.90 4,728,824 +0.74(+0.95%)
Nov 05, 2019 78.66 78.69 76.79 78.16 8,679,771 +0.11(+0.15%)
Nov 04, 2019 78.82 78.98 78.04 78.04 5,755,574 -0.42(-0.53%)
Nov 01, 2019 79.82 80.01 78.41 78.46 5,393,092 -0.90(-1.14%)
Oct 31, 2019 79.51 80.06 78.71 79.36 4,860,960 -0.38(-0.48%)
Oct 30, 2019 79.09 79.82 78.69 79.74 3,723,998 +0.53(+0.67%)
Oct 29, 2019 78.26 79.60 78.11 79.21 4,861,861 +0.75(+0.96%)
Oct 28, 2019 77.64 78.67 77.61 78.46 5,024,022 +0.96(+1.24%)
Oct 25, 2019 77.31 77.80 76.96 77.50 5,133,609 +0.28(+0.36%)
Oct 24, 2019 77.44 77.92 77.08 77.23 4,722,286 +0.09(+0.11%)
Oct 23, 2019 76.59 77.45 76.32 77.14 4,571,426 +0.69(+0.91%)
Oct 22, 2019 77.65 78.10 76.41 76.45 5,079,365 -1.05(-1.36%)
Oct 21, 2019 78.97 79.05 77.37 77.50 5,888,119 -1.08(-1.38%)
Oct 18, 2019 78.22 79.09 77.86 78.58 5,499,182 +0.39(+0.50%)
Oct 17, 2019 77.38 78.78 77.33 78.19 4,401,216 +0.57(+0.73%)
Oct 16, 2019 77.23 79.44 75.60 77.63 11,340,796 -0.19(-0.24%)
Oct 15, 2019 76.60 78.55 76.60 77.82 6,837,724 +2.05(+2.71%)
Oct 14, 2019 75.64 76.12 75.39 75.76 4,518,201 +0.18(+0.24%)
Oct 11, 2019 76.63 77.20 75.51 75.58 4,662,895 -0.18(-0.24%)
Oct 10, 2019 74.77 76.07 74.75 75.76 5,528,622 +0.61(+0.81%)
Oct 09, 2019 74.98 75.45 74.57 75.16 4,261,456 +0.94(+1.26%)
Oct 08, 2019 76.16 76.16 74.22 74.22 6,490,840 -2.39(-3.12%)
Oct 07, 2019 76.96 77.50 76.55 76.62 2,877,156 -0.90(-1.16%)
Oct 04, 2019 76.86 77.83 76.85 77.51 3,596,234 +0.87(+1.13%)
Oct 03, 2019 74.92 76.70 74.47 76.64 4,361,453 +1.46(+1.94%)
Oct 02, 2019 76.96 77.10 74.47 75.19 6,098,289 -2.18(-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.