Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 99.82 103.11 99.59 102.50 10,069,843 +3.43(+3.46%)
Sep 29, 2020 99.84 100.22 98.82 99.07 4,743,175 +0.71(+0.72%)
Sep 28, 2020 98.18 99.13 97.78 98.36 5,845,932 +0.93(+0.96%)
Sep 25, 2020 94.71 97.58 94.50 97.43 5,372,858 +2.38(+2.51%)
Sep 24, 2020 96.77 97.51 94.63 95.05 8,071,041 -1.70(-1.76%)
Sep 23, 2020 98.88 98.88 96.28 96.75 4,288,889 -1.95(-1.98%)
Sep 22, 2020 99.33 99.38 97.54 98.70 4,437,802 -1.08(-1.09%)
Sep 21, 2020 99.65 100.27 98.38 99.79 4,841,480 -0.86(-0.85%)
Sep 18, 2020 100.36 101.71 99.97 100.64 8,093,210 +0.19(+0.19%)
Sep 17, 2020 98.85 100.54 98.32 100.45 4,548,204 +0.90(+0.91%)
Sep 16, 2020 100.73 101.12 99.51 99.55 4,504,630 -0.83(-0.83%)
Sep 15, 2020 100.78 101.28 99.99 100.38 3,880,457 +0.84(+0.84%)
Sep 14, 2020 99.45 100.45 99.00 99.54 4,060,113 +0.93(+0.95%)
Sep 11, 2020 99.16 99.55 98.26 98.61 4,365,135 +0.66(+0.67%)
Sep 10, 2020 99.46 99.46 97.70 97.95 4,534,662 -1.70(-1.71%)
Sep 09, 2020 98.19 100.71 98.07 99.65 4,634,434 +2.80(+2.89%)
Sep 08, 2020 97.17 97.78 96.47 96.86 5,539,270 -1.24(-1.27%)
Sep 04, 2020 99.32 99.87 96.46 98.10 5,338,244 -0.32(-0.33%)
Sep 03, 2020 102.38 102.60 98.23 98.42 6,469,138 -4.65(-4.51%)
Sep 02, 2020 100.26 103.52 99.72 103.07 6,203,451 +2.72(+2.71%)
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.