Skip to main content

Abbott Laboratories (NY: ABT )

114.85 -3.28 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 102.41 102.41 102.41 2,582,844 +0.98(+0.97%)
Dec 30, 2020 101.66 102.06 100.87 101.43 2,582,844 +0.10(+0.10%)
Dec 29, 2020 101.48 101.90 101.15 101.33 3,030,377 +0.51(+0.50%)
Dec 28, 2020 101.92 102.05 100.33 100.82 2,174,863 -0.52(-0.52%)
Dec 24, 2020 100.49 101.91 100.44 101.34 1,551,735 +0.84(+0.84%)
Dec 23, 2020 101.83 102.59 100.48 100.50 3,367,214 -0.78(-0.77%)
Dec 22, 2020 100.86 101.99 100.04 101.28 3,663,444 +0.18(+0.18%)
Dec 21, 2020 100.61 101.19 98.56 101.10 4,858,174 -0.82(-0.81%)
Dec 18, 2020 101.81 102.52 100.54 101.92 11,407,297 +0.18(+0.17%)
Dec 17, 2020 100.86 101.89 100.65 101.75 4,193,032 +1.35(+1.34%)
Dec 16, 2020 100.50 101.21 99.72 100.40 4,766,552 -0.10(-0.10%)
Dec 15, 2020 100.03 101.39 99.52 100.50 5,619,959 +0.62(+0.62%)
Dec 14, 2020 100.55 102.11 99.87 99.88 6,682,044 -0.22(-0.21%)
Dec 11, 2020 99.24 100.41 98.51 100.10 5,045,118 +0.47(+0.47%)
Dec 10, 2020 99.86 100.17 99.18 99.63 5,162,336 +0.19(+0.19%)
Dec 09, 2020 100.17 100.73 98.70 99.45 6,138,912 -0.45(-0.45%)
Dec 08, 2020 99.89 100.31 99.34 99.89 7,102,740 -0.36(-0.35%)
Dec 07, 2020 100.75 101.30 99.74 100.25 7,404,882 -0.67(-0.67%)
Dec 04, 2020 100.16 101.27 100.02 100.92 5,011,012 +0.35(+0.34%)
Dec 03, 2020 101.16 101.61 100.16 100.58 4,112,236 -0.58(-0.57%)
Dec 02, 2020 101.31 101.61 100.42 101.16 3,682,859 -0.32(-0.31%)
Dec 01, 2020 102.18 102.51 101.08 101.47 4,560,115 +0.25(+0.25%)
Nov 30, 2020 100.80 101.53 100.17 101.22 6,095,809 +0.56(+0.56%)
Nov 27, 2020 99.77 100.78 99.02 100.66 2,115,808 +1.13(+1.14%)
Nov 25, 2020 100.13 101.39 98.80 99.53 6,654,372 -1.12(-1.12%)
Nov 24, 2020 102.24 102.50 100.31 100.65 7,822,140 -1.55(-1.52%)
Nov 23, 2020 104.22 104.31 101.82 102.20 4,389,275 -1.52(-1.46%)
Nov 20, 2020 103.58 104.53 102.95 103.72 4,356,919 -0.10(-0.10%)
Nov 19, 2020 102.89 104.01 102.19 103.82 3,792,913 +1.15(+1.12%)
Nov 18, 2020 106.32 106.36 102.65 102.67 4,859,354 -3.08(-2.91%)
Nov 17, 2020 105.90 107.21 105.08 105.75 4,055,223 -0.57(-0.54%)
Nov 16, 2020 104.81 106.39 104.38 106.32 4,430,078 +1.00(+0.95%)
Nov 13, 2020 105.69 105.78 104.22 105.32 4,189,920 +0.61(+0.58%)
Nov 12, 2020 105.14 105.56 104.10 104.71 3,011,571 -0.66(-0.62%)
Nov 11, 2020 104.70 105.65 104.25 105.37 4,269,588 +1.72(+1.66%)
Nov 10, 2020 102.72 104.38 101.39 103.64 5,605,998 +1.33(+1.30%)
Nov 09, 2020 104.57 105.89 99.32 102.32 14,954,004 -4.71(-4.40%)
Nov 06, 2020 106.52 107.69 105.54 107.02 6,034,598 +0.83(+0.78%)
Nov 05, 2020 106.17 107.41 105.43 106.19 5,491,461 +1.69(+1.62%)
Nov 04, 2020 103.05 106.84 102.99 104.50 7,931,959 +2.02(+1.97%)
Nov 03, 2020 101.71 103.64 101.35 102.48 4,136,126 +1.95(+1.94%)
Nov 02, 2020 100.17 101.67 99.25 100.53 6,314,919 +2.22(+2.25%)
Oct 30, 2020 97.99 98.73 96.46 98.31 4,741,164 +0.10(+0.10%)
Oct 29, 2020 99.50 99.69 97.81 98.21 4,527,711 -1.33(-1.33%)
Oct 28, 2020 99.87 100.47 98.57 99.54 7,596,029 -2.02(-1.99%)
Oct 27, 2020 101.85 102.65 101.33 101.56 4,829,895 -0.39(-0.39%)
Oct 26, 2020 100.61 102.10 100.13 101.95 7,801,952 +1.13(+1.12%)
Oct 23, 2020 102.55 102.89 100.61 100.82 3,820,001 -1.58(-1.54%)
Oct 22, 2020 99.54 102.93 99.37 102.40 5,296,409 +3.32(+3.35%)
Oct 21, 2020 101.03 101.95 97.98 99.08 6,110,075 -2.27(-2.24%)
Oct 20, 2020 101.34 102.78 101.12 101.35 4,133,233 +0.30(+0.30%)
Oct 19, 2020 102.79 103.86 100.85 101.05 4,520,411 -1.52(-1.49%)
Oct 16, 2020 100.74 103.24 100.74 102.58 4,665,363 +2.20(+2.19%)
Oct 15, 2020 99.75 100.77 99.44 100.38 3,761,794 -0.40(-0.40%)
Oct 14, 2020 101.59 102.73 100.40 100.78 4,481,577 -0.24(-0.24%)
Oct 13, 2020 102.98 103.47 100.91 101.03 5,119,267 -2.50(-2.41%)
Oct 12, 2020 102.78 104.01 102.32 103.52 4,506,922 +1.31(+1.28%)
Oct 09, 2020 101.93 102.52 101.43 102.22 3,283,192 +1.03(+1.02%)
Oct 08, 2020 100.81 101.73 100.14 101.19 4,471,516 +0.75(+0.74%)
Oct 07, 2020 100.09 100.85 99.68 100.44 4,465,151 +1.39(+1.40%)
Oct 06, 2020 101.20 101.40 98.86 99.05 4,282,692 -2.15(-2.13%)
Oct 05, 2020 99.92 101.29 99.92 101.20 3,864,764 +1.92(+1.93%)
Oct 02, 2020 100.38 101.30 99.12 99.28 5,996,785 -2.00(-1.97%)
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.