Skip to main content

Abbott Laboratories (NY: ABT )

105.00 -0.39 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 73.85 74.84 70.88 73.76 17,412,164 -2.07(-2.73%)
Feb 27, 2020 76.99 78.55 75.80 75.83 9,039,292 -2.08(-2.67%)
Feb 26, 2020 78.64 79.36 77.67 77.91 7,707,338 +0.22(+0.28%)
Feb 25, 2020 81.32 81.75 77.35 77.69 7,333,043 -3.35(-4.14%)
Feb 24, 2020 81.60 82.03 80.50 81.04 5,795,715 -2.70(-3.22%)
Feb 21, 2020 84.30 84.50 83.46 83.74 5,817,910 -0.97(-1.14%)
Feb 20, 2020 85.32 85.76 84.30 84.70 3,819,640 -0.86(-1.01%)
Feb 19, 2020 85.06 86.11 84.92 85.57 3,618,512 +0.46(+0.54%)
Feb 18, 2020 85.62 85.69 84.56 85.11 4,691,464 -0.75(-0.87%)
Feb 14, 2020 85.10 85.90 84.56 85.85 4,093,601 +0.94(+1.11%)
Feb 13, 2020 84.74 85.26 83.98 84.91 4,646,095 -0.11(-0.12%)
Feb 12, 2020 85.76 85.79 84.81 85.02 3,539,702 -0.36(-0.43%)
Feb 11, 2020 84.88 85.61 84.77 85.38 2,779,889 +0.83(+0.99%)
Feb 10, 2020 83.51 84.55 83.51 84.55 4,406,504 +0.41(+0.49%)
Feb 07, 2020 85.44 85.71 83.95 84.14 4,670,494 -1.53(-1.79%)
Feb 06, 2020 86.18 86.26 85.46 85.67 4,460,082 -0.09(-0.10%)
Feb 05, 2020 85.09 85.81 84.79 85.76 3,723,835 +1.27(+1.51%)
Feb 04, 2020 84.41 85.46 84.41 84.48 4,077,734 +1.12(+1.34%)
Feb 03, 2020 84.05 84.65 83.07 83.36 4,883,207 -0.08(-0.09%)
Jan 31, 2020 85.35 85.44 83.21 83.44 6,176,327 -1.93(-2.27%)
Jan 30, 2020 84.54 85.42 84.24 85.37 5,480,765 +0.02(+0.02%)
Jan 29, 2020 85.81 86.40 85.29 85.36 4,087,852 -0.38(-0.45%)
Jan 28, 2020 85.89 86.21 85.59 85.74 5,204,679 -0.05(-0.06%)
Jan 27, 2020 85.33 86.18 85.12 85.79 4,680,933 -0.78(-0.90%)
Jan 24, 2020 86.99 87.64 86.38 86.56 4,406,172 -0.32(-0.36%)
Jan 23, 2020 87.91 87.95 86.33 86.88 7,747,310 -1.08(-1.23%)
Jan 22, 2020 86.93 88.52 86.21 87.96 10,277,531 +2.04(+2.37%)
Jan 21, 2020 85.09 86.22 84.85 85.92 7,783,837 +0.70(+0.82%)
Jan 17, 2020 84.69 85.41 84.56 85.22 6,140,402 +0.69(+0.82%)
Jan 16, 2020 84.21 84.56 83.71 84.53 5,246,016 +0.86(+1.03%)
Jan 15, 2020 82.45 84.12 82.45 83.67 5,628,688 +1.57(+1.91%)
Jan 14, 2020 80.56 82.35 80.44 82.10 9,139,394 +0.94(+1.16%)
Jan 13, 2020 81.52 81.74 80.80 81.16 5,843,214 -0.23(-0.28%)
Jan 10, 2020 82.75 82.94 81.21 81.39 4,908,581 -1.03(-1.25%)
Jan 09, 2020 82.29 82.65 81.76 82.42 6,746,232 +0.22(+0.27%)
Jan 08, 2020 82.23 82.63 81.93 82.20 5,971,641 +0.33(+0.41%)
Jan 07, 2020 81.78 82.29 81.56 81.87 3,576,594 -0.46(-0.56%)
Jan 06, 2020 81.64 82.34 81.25 82.32 5,906,416 +0.43(+0.52%)
Jan 03, 2020 81.76 82.64 81.61 81.90 4,978,534 -1.01(-1.22%)
Jan 02, 2020 82.06 82.92 81.81 82.91 5,211,374 +0.09(+0.10%)
Dec 31, 2019 82.48 82.94 82.25 82.82 3,420,055 +0.06(+0.07%)
Dec 30, 2019 83.45 83.71 82.58 82.76 2,838,126 -0.57(-0.69%)
Dec 27, 2019 83.42 83.67 82.97 83.34 2,630,956 +0.11(+0.14%)
Dec 26, 2019 83.15 83.45 82.84 83.22 2,132,302 +0.00(+0.00%)
Dec 24, 2019 83.31 83.41 82.93 83.22 1,119,672 -0.07(-0.08%)
Dec 23, 2019 82.30 83.39 82.27 83.29 4,266,174 +0.66(+0.80%)
Dec 20, 2019 84.85 85.09 82.60 82.63 12,172,606 -0.66(-0.79%)
Dec 19, 2019 82.71 83.29 82.47 83.29 4,870,150 +0.40(+0.48%)
Dec 18, 2019 83.03 83.21 82.58 82.89 6,115,527 -0.12(-0.15%)
Dec 17, 2019 82.55 83.24 82.00 83.01 5,630,301 +0.63(+0.76%)
Dec 16, 2019 82.91 83.05 82.29 82.38 4,031,141 +0.05(+0.06%)
Dec 13, 2019 81.79 82.68 81.79 82.33 4,061,066 +0.36(+0.44%)
Dec 12, 2019 80.84 82.27 80.70 81.97 4,357,863 +1.01(+1.25%)
Dec 11, 2019 80.68 81.09 80.29 80.96 3,080,725 +0.33(+0.41%)
Dec 10, 2019 79.98 80.69 79.86 80.63 4,095,327 +0.66(+0.82%)
Dec 09, 2019 81.16 81.45 79.93 79.97 4,433,175 -1.54(-1.88%)
Dec 06, 2019 81.69 81.91 81.41 81.50 4,304,801 +0.23(+0.28%)
Dec 05, 2019 81.16 81.45 80.41 81.28 3,439,903 +0.06(+0.07%)
Dec 04, 2019 80.57 81.37 80.51 81.22 4,146,174 +0.78(+0.97%)
Dec 03, 2019 79.70 80.49 79.40 80.44 3,377,859 -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.