Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 114.05 118.33 113.58 117.26 11,588,974 +3.04(+2.66%)
Jan 28, 2021 111.95 117.71 111.14 114.22 11,905,738 +5.79(+5.34%)
Jan 27, 2021 109.30 111.75 107.69 108.44 9,590,724 -0.42(-0.38%)
Jan 26, 2021 108.40 109.22 107.96 108.85 4,360,935 +0.01(+0.01%)
Jan 25, 2021 107.27 109.49 107.22 108.84 4,941,639 +1.78(+1.67%)
Jan 22, 2021 107.21 107.69 106.02 107.06 4,388,723 -0.11(-0.10%)
Jan 21, 2021 106.50 107.72 104.61 107.16 5,299,445 +0.06(+0.05%)
Jan 20, 2021 106.88 107.71 106.26 107.11 3,111,437 +0.30(+0.28%)
Jan 19, 2021 106.02 107.33 104.86 106.80 7,186,027 +1.20(+1.14%)
Jan 15, 2021 104.36 105.90 103.79 105.60 4,721,996 +1.19(+1.14%)
Jan 14, 2021 105.51 105.94 104.13 104.40 4,628,097 -1.57(-1.49%)
Jan 13, 2021 103.09 106.69 102.29 105.98 6,398,896 +3.13(+3.04%)
Jan 12, 2021 104.44 104.63 102.38 102.85 6,113,570 -1.89(-1.80%)
Jan 11, 2021 105.09 105.82 104.16 104.74 3,362,362 -0.73(-0.69%)
Jan 08, 2021 105.52 106.36 104.27 105.47 4,489,158 +0.29(+0.28%)
Jan 07, 2021 104.21 105.48 103.24 105.17 5,893,085 +1.01(+0.97%)
Jan 06, 2021 102.95 104.92 102.61 104.16 5,861,365 -0.22(-0.21%)
Jan 05, 2021 102.86 104.81 102.34 104.38 4,574,545 +1.28(+1.24%)
Jan 04, 2021 103.50 104.18 101.36 103.11 6,552,649 -0.36(-0.35%)
Dec 31, 2020 103.46 103.46 103.46 2,556,534 +0.99(+0.97%)
Dec 30, 2020 102.71 103.11 101.91 102.47 2,556,534 +0.10(+0.10%)
Dec 29, 2020 102.53 102.94 102.19 102.37 2,999,509 +0.51(+0.50%)
Dec 28, 2020 102.96 103.10 101.36 101.86 2,152,709 -0.53(-0.52%)
Dec 24, 2020 101.53 102.95 101.47 102.39 1,535,929 +0.85(+0.84%)
Dec 23, 2020 102.88 103.64 101.52 101.54 3,332,915 -0.78(-0.77%)
Dec 22, 2020 101.90 103.04 101.07 102.32 3,626,128 +0.18(+0.18%)
Dec 21, 2020 101.64 102.23 99.57 102.14 4,808,688 -0.83(-0.81%)
Dec 18, 2020 102.86 103.58 101.57 102.97 11,291,100 +0.18(+0.18%)
Dec 17, 2020 101.90 102.94 101.69 102.79 4,150,321 +1.36(+1.34%)
Dec 16, 2020 101.54 102.25 100.74 101.43 4,717,999 -0.10(-0.10%)
Dec 15, 2020 101.06 102.43 100.54 101.54 5,562,713 +0.62(+0.62%)
Dec 14, 2020 101.58 103.16 100.89 100.91 6,613,979 -0.22(-0.21%)
Dec 11, 2020 100.26 101.44 99.52 101.13 4,993,727 +0.47(+0.47%)
Dec 10, 2020 100.89 101.20 100.20 100.66 5,109,751 +0.19(+0.19%)
Dec 09, 2020 101.21 101.76 99.71 100.47 6,076,379 -0.45(-0.45%)
Dec 08, 2020 100.92 101.34 100.36 100.92 7,030,390 -0.36(-0.35%)
Dec 07, 2020 101.79 102.34 100.77 101.28 7,329,455 -0.68(-0.67%)
Dec 04, 2020 101.19 102.31 101.05 101.96 4,959,969 +0.35(+0.34%)
Dec 03, 2020 102.20 102.66 101.19 101.61 4,070,348 -0.59(-0.57%)
Dec 02, 2020 102.35 102.65 101.45 102.20 3,645,344 -0.32(-0.31%)
Dec 01, 2020 103.23 103.57 102.12 102.52 4,513,665 +0.26(+0.25%)
Nov 30, 2020 101.84 102.58 101.20 102.26 6,033,715 +0.57(+0.56%)
Nov 27, 2020 100.80 101.82 100.04 101.70 2,094,256 +1.14(+1.14%)
Nov 25, 2020 101.16 102.43 99.82 100.55 6,586,590 -1.13(-1.12%)
Nov 24, 2020 103.29 103.56 101.35 101.69 7,742,462 -1.57(-1.52%)
Nov 23, 2020 105.30 105.38 102.87 103.26 4,344,565 -1.53(-1.46%)
Nov 20, 2020 104.64 105.61 104.01 104.79 4,312,538 -0.10(-0.10%)
Nov 19, 2020 103.95 105.08 103.25 104.89 3,754,277 +1.16(+1.12%)
Nov 18, 2020 107.41 107.45 103.71 103.73 4,809,856 -3.11(-2.91%)
Nov 17, 2020 106.99 108.31 106.16 106.84 4,013,916 -0.58(-0.54%)
Nov 16, 2020 105.89 107.49 105.45 107.41 4,384,953 +1.01(+0.95%)
Nov 13, 2020 106.78 106.87 105.29 106.40 4,147,241 +0.61(+0.58%)
Nov 12, 2020 106.22 106.65 105.17 105.79 2,980,895 -0.66(-0.62%)
Nov 11, 2020 105.78 106.73 105.33 106.45 4,226,097 +1.74(+1.66%)
Nov 10, 2020 103.78 105.45 102.43 104.71 5,548,894 +1.34(+1.30%)
Nov 09, 2020 105.65 106.98 100.35 103.37 14,801,679 -4.75(-4.40%)
Nov 06, 2020 107.61 108.80 106.63 108.12 5,973,128 +0.84(+0.78%)
Nov 05, 2020 107.26 108.52 106.52 107.28 5,435,524 +1.71(+1.62%)
Nov 04, 2020 104.11 107.94 104.05 105.57 7,851,163 +2.04(+1.97%)
Nov 03, 2020 102.76 104.70 102.40 103.53 4,093,995 +1.97(+1.93%)
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.