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 (%)
Feb 28, 2020 72.05 73.02 69.15 71.97 17,846,296 -2.02(-2.73%)
Feb 27, 2020 75.11 76.64 73.96 73.98 9,264,665 -2.03(-2.67%)
Feb 26, 2020 76.73 77.43 75.78 76.01 7,899,501 +0.21(+0.28%)
Feb 25, 2020 79.35 79.76 75.47 75.80 7,515,875 -3.27(-4.14%)
Feb 24, 2020 79.62 80.04 78.54 79.07 5,940,217 -2.63(-3.22%)
Feb 21, 2020 82.25 82.45 81.43 81.70 5,962,965 -0.94(-1.14%)
Feb 20, 2020 83.24 83.67 82.25 82.64 3,914,874 -0.84(-1.01%)
Feb 19, 2020 82.99 84.02 82.86 83.48 3,708,731 +0.45(+0.54%)
Feb 18, 2020 83.54 83.61 82.50 83.04 4,808,435 -0.73(-0.87%)
Feb 14, 2020 83.03 83.81 82.50 83.76 4,195,665 +0.92(+1.11%)
Feb 13, 2020 82.68 83.19 81.93 82.85 4,761,934 -0.10(-0.12%)
Feb 12, 2020 83.67 83.70 82.75 82.95 3,627,956 -0.36(-0.43%)
Feb 11, 2020 82.81 83.53 82.71 83.31 2,849,199 +0.81(+0.99%)
Feb 10, 2020 81.48 82.49 81.48 82.49 4,516,369 +0.40(+0.49%)
Feb 07, 2020 83.36 83.62 81.91 82.09 4,786,941 -1.49(-1.79%)
Feb 06, 2020 84.08 84.16 83.38 83.59 4,571,283 -0.08(-0.10%)
Feb 05, 2020 83.02 83.72 82.73 83.67 3,816,680 +1.24(+1.51%)
Feb 04, 2020 82.35 83.38 82.35 82.43 4,179,403 +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.