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 (%)
Feb 28, 2020 71.32 72.28 68.45 71.23 18,029,952 -2.00(-2.73%)
Feb 27, 2020 74.35 75.86 73.20 73.23 9,360,008 -2.01(-2.67%)
Feb 26, 2020 75.95 76.64 75.01 75.24 7,980,796 +0.21(+0.28%)
Feb 25, 2020 78.54 78.94 74.70 75.02 7,593,221 -3.24(-4.14%)
Feb 24, 2020 78.81 79.22 77.74 78.26 6,001,349 -2.61(-3.22%)
Feb 21, 2020 81.41 81.61 80.60 80.87 6,024,330 -0.93(-1.14%)
Feb 20, 2020 82.39 82.82 81.41 81.80 3,955,162 -0.83(-1.01%)
Feb 19, 2020 82.14 83.16 82.01 82.63 3,746,898 +0.44(+0.54%)
Feb 18, 2020 82.69 82.75 81.66 82.19 4,857,918 -0.72(-0.87%)
Feb 14, 2020 82.18 82.96 81.66 82.91 4,238,843 +0.91(+1.11%)
Feb 13, 2020 81.84 82.34 81.10 82.01 4,810,940 -0.10(-0.12%)
Feb 12, 2020 82.82 82.85 81.90 82.11 3,665,291 -0.35(-0.43%)
Feb 11, 2020 81.97 82.68 81.87 82.46 2,878,520 +0.80(+0.99%)
Feb 10, 2020 80.65 81.65 80.65 81.65 4,562,848 +0.40(+0.49%)
Feb 07, 2020 82.51 82.77 81.08 81.26 4,836,204 -1.48(-1.79%)
Feb 06, 2020 83.23 83.30 82.53 82.74 4,618,326 -0.08(-0.10%)
Feb 05, 2020 82.17 82.87 81.89 82.82 3,855,957 +1.23(+1.51%)
Feb 04, 2020 81.52 82.53 81.52 81.59 4,222,413 +1.08(+1.34%)
Feb 03, 2020 81.17 81.75 80.22 80.51 5,056,464 -0.07(-0.09%)
Jan 31, 2020 82.42 82.51 80.36 80.58 6,395,464 -1.87(-2.27%)
Jan 30, 2020 81.64 82.50 81.35 82.45 5,675,223 +0.02(+0.02%)
Jan 29, 2020 82.87 83.44 82.37 82.43 4,232,890 -0.37(-0.45%)
Jan 28, 2020 82.95 83.25 82.66 82.80 5,389,342 -0.05(-0.06%)
Jan 27, 2020 82.40 83.23 82.20 82.85 4,847,014 -0.75(-0.90%)
Jan 24, 2020 84.01 84.64 83.42 83.60 4,562,504 -0.31(-0.36%)
Jan 23, 2020 84.90 84.94 83.37 83.90 8,022,186 -1.04(-1.23%)
Jan 22, 2020 83.95 85.49 83.25 84.95 10,642,180 +1.97(+2.37%)
Jan 21, 2020 82.17 83.26 81.94 82.98 8,060,009 +0.67(+0.82%)
Jan 17, 2020 81.79 82.49 81.66 82.30 6,358,264 +0.67(+0.82%)
Jan 16, 2020 81.32 81.66 80.84 81.64 5,432,146 +0.83(+1.03%)
Jan 15, 2020 79.63 81.24 79.63 80.80 5,828,395 +1.52(+1.91%)
Jan 14, 2020 77.80 79.53 77.69 79.29 9,463,662 +0.91(+1.16%)
Jan 13, 2020 78.73 78.94 78.03 78.38 6,050,532 -0.22(-0.28%)
Jan 10, 2020 79.92 80.10 78.43 78.60 5,082,738 -0.99(-1.25%)
Jan 09, 2020 79.47 79.82 78.96 79.60 6,985,589 +0.21(+0.27%)
Jan 08, 2020 79.41 79.80 79.12 79.38 6,183,516 +0.32(+0.41%)
Jan 07, 2020 78.98 79.47 78.77 79.06 3,703,492 -0.44(-0.56%)
Jan 06, 2020 78.84 79.52 78.46 79.50 6,115,976 +0.41(+0.52%)
Jan 03, 2020 78.96 79.81 78.81 79.09 5,155,174 -0.98(-1.22%)
Jan 02, 2020 79.25 80.07 79.01 80.07 5,396,274 +0.08(+0.10%)
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%)
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.