Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 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%)
Sep 01, 2020 102.59 102.72 99.44 100.35 8,457,668 -2.75(-2.67%)
Aug 31, 2020 104.26 105.24 102.90 103.10 7,368,599 -1.24(-1.19%)
Aug 28, 2020 106.94 107.55 103.04 104.34 18,266,528 -0.47(-0.45%)
Aug 27, 2020 104.55 107.37 103.15 104.82 38,380,224 +7.63(+7.85%)
Aug 26, 2020 96.06 97.28 95.37 97.19 3,029,137 +0.68(+0.70%)
Aug 25, 2020 96.05 96.92 95.61 96.51 2,788,753 +1.02(+1.07%)
Aug 24, 2020 96.73 97.22 94.84 95.49 3,411,323 -0.95(-0.99%)
Aug 21, 2020 95.72 96.57 94.97 96.44 3,806,540 +0.73(+0.76%)
Aug 20, 2020 94.17 96.09 93.95 95.72 3,768,084 +1.08(+1.14%)
Aug 19, 2020 95.20 95.71 94.49 94.63 2,884,683 -0.45(-0.48%)
Aug 18, 2020 95.21 95.80 94.59 95.09 4,010,949 +0.24(+0.25%)
Aug 17, 2020 94.47 95.52 94.38 94.85 4,943,426 +0.68(+0.72%)
Aug 14, 2020 95.06 95.33 93.78 94.17 2,909,347 -1.05(-1.10%)
Aug 13, 2020 94.50 95.38 94.18 95.22 3,134,125 +0.42(+0.45%)
Aug 12, 2020 93.76 95.22 93.54 94.79 2,833,794 +1.50(+1.61%)
Aug 11, 2020 94.59 94.59 92.93 93.30 5,121,245 -0.92(-0.98%)
Aug 10, 2020 95.07 95.37 94.21 94.22 2,948,207 -1.12(-1.18%)
Aug 07, 2020 95.78 96.35 94.71 95.34 3,335,965 -0.49(-0.51%)
Aug 06, 2020 95.61 95.88 94.11 95.83 4,186,483 -0.37(-0.38%)
Aug 05, 2020 94.15 96.41 94.07 96.20 4,688,456 +2.08(+2.21%)
Aug 04, 2020 94.33 94.82 93.50 94.12 2,899,152 -0.71(-0.74%)
Aug 03, 2020 95.20 95.64 94.38 94.82 3,897,718 +0.04(+0.04%)
Jul 31, 2020 95.39 95.47 93.35 94.79 4,888,586 -0.84(-0.88%)
Jul 30, 2020 95.11 95.67 94.41 95.62 3,372,995 -0.93(-0.97%)
Jul 29, 2020 94.35 96.90 94.27 96.56 5,037,478 +2.51(+2.66%)
Jul 28, 2020 94.31 94.93 93.50 94.05 4,368,195 -0.12(-0.13%)
Jul 27, 2020 92.82 94.45 92.69 94.17 3,947,591 +0.98(+1.05%)
Jul 24, 2020 94.38 94.38 92.64 93.19 4,814,687 -1.76(-1.85%)
Jul 23, 2020 94.45 96.05 94.25 94.95 6,270,525 +0.59(+0.63%)
Jul 22, 2020 92.40 94.72 92.30 94.36 4,949,026 +1.88(+2.04%)
Jul 21, 2020 93.13 93.69 92.07 92.48 5,377,009 -0.84(-0.90%)
Jul 20, 2020 94.18 94.85 92.98 93.32 6,028,289 -0.16(-0.17%)
Jul 17, 2020 92.18 94.18 92.00 93.48 8,855,028 +2.68(+2.96%)
Jul 16, 2020 92.16 92.29 88.80 90.79 8,042,584 -0.31(-0.34%)
Jul 15, 2020 90.32 91.48 90.20 91.10 6,585,232 +1.80(+2.01%)
Jul 14, 2020 87.25 89.45 86.37 89.30 4,377,145 +1.97(+2.25%)
Jul 13, 2020 87.38 89.71 87.05 87.34 4,580,751 +0.05(+0.05%)
Jul 10, 2020 87.69 88.00 86.62 87.29 3,115,699 -0.59(-0.67%)
Jul 09, 2020 87.01 89.01 86.17 87.88 4,878,103 +1.02(+1.18%)
Jul 08, 2020 87.10 87.88 85.84 86.86 4,066,702 +0.11(+0.13%)
Jul 07, 2020 86.74 87.63 86.40 86.74 3,612,598 -0.48(-0.55%)
Jul 06, 2020 87.03 88.16 86.74 87.22 6,308,403 +0.69(+0.80%)
Jul 02, 2020 86.78 87.31 86.25 86.53 4,098,981 +0.55(+0.64%)
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.