Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	109.78	111.05	109.61	109.95	5,106,440	+0.91(+0.83%)
May 27, 2021	110.28	110.82	108.97	109.04	10,988,934	-1.00(-0.91%)
May 26, 2021	110.77	111.48	109.38	110.04	7,101,019	-1.56(-1.39%)
May 25, 2021	111.22	112.39	110.81	111.60	4,991,261	+1.05(+0.95%)
May 24, 2021	111.26	111.47	110.50	110.55	3,285,731	+0.15(+0.14%)
May 21, 2021	111.44	112.12	110.26	110.40	4,911,489	-0.63(-0.57%)
May 20, 2021	109.86	111.19	109.72	111.03	3,032,493	+1.34(+1.22%)
May 19, 2021	109.49	109.74	108.54	109.69	3,639,721	-0.57(-0.51%)
May 18, 2021	110.02	111.22	110.02	110.26	3,605,689	+0.23(+0.21%)
May 17, 2021	111.22	111.55	109.97	110.03	3,959,959	-1.48(-1.33%)
May 14, 2021	111.21	112.00	110.59	111.51	4,032,094	+0.81(+0.73%)
May 13, 2021	110.28	111.25	109.97	110.70	4,794,914	+1.04(+0.95%)
May 12, 2021	110.44	110.84	109.57	109.67	5,034,817	-1.92(-1.72%)
May 11, 2021	111.95	112.41	111.18	111.59	5,857,026	-0.52(-0.46%)
May 10, 2021	112.35	113.06	111.93	112.11	4,162,291	-0.01(-0.01%)
May 07, 2021	112.89	113.50	111.94	112.12	4,325,126	+0.15(+0.13%)
May 06, 2021	111.27	112.05	110.00	111.97	4,567,980	+0.26(+0.24%)
May 05, 2021	111.03	112.04	110.45	111.70	5,978,195	+0.91(+0.82%)
May 04, 2021	112.35	112.44	109.74	110.79	9,783,887	-1.88(-1.67%)

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.