Indicators

Abbott Laboratories (NY: ABT )

109.21 +0.32 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	71.69	72.66	68.81	71.61	17,934,802	-2.01(-2.73%)
Feb 27, 2020	74.74	76.26	73.59	73.62	9,310,613	-2.02(-2.67%)
Feb 26, 2020	76.35	77.05	75.40	75.64	7,938,678	+0.21(+0.28%)
Feb 25, 2020	78.95	79.36	75.10	75.42	7,553,149	-3.25(-4.14%)
Feb 24, 2020	79.22	79.64	78.15	78.68	5,969,678	-2.62(-3.22%)
Feb 21, 2020	81.85	82.04	81.03	81.30	5,992,538	-0.94(-1.14%)
Feb 20, 2020	82.83	83.26	81.85	82.24	3,934,289	-0.84(-1.01%)
Feb 19, 2020	82.58	83.60	82.45	83.07	3,727,124	+0.45(+0.54%)
Feb 18, 2020	83.13	83.19	82.10	82.63	4,832,282	-0.73(-0.87%)
Feb 14, 2020	82.62	83.40	82.10	83.35	4,216,473	+0.91(+1.11%)
Feb 13, 2020	82.27	82.78	81.53	82.44	4,785,551	-0.10(-0.12%)
Feb 12, 2020	83.26	83.29	82.34	82.54	3,645,949	-0.35(-0.43%)
Feb 11, 2020	82.40	83.12	82.30	82.90	2,863,329	+0.81(+0.99%)
Feb 10, 2020	81.07	82.09	81.07	82.09	4,538,768	+0.40(+0.49%)
Feb 07, 2020	82.95	83.21	81.51	81.69	4,810,682	-1.49(-1.79%)
Feb 06, 2020	83.67	83.74	82.97	83.17	4,593,954	-0.08(-0.10%)
Feb 05, 2020	82.61	83.31	82.32	83.26	3,835,608	+1.24(+1.51%)
Feb 04, 2020	81.95	82.97	81.95	82.02	4,200,130	+1.09(+1.34%)

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.