Skip to main content

Abbott Laboratories (NY: ABT )

115.36 -2.77 (-2.34%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 102.41 102.41 102.41 2,582,844 +0.98(+0.97%)
Dec 30, 2020 101.66 102.06 100.87 101.43 2,582,844 +0.10(+0.10%)
Dec 29, 2020 101.48 101.90 101.15 101.33 3,030,377 +0.51(+0.50%)
Dec 28, 2020 101.92 102.05 100.33 100.82 2,174,863 -0.52(-0.52%)
Dec 24, 2020 100.49 101.91 100.44 101.34 1,551,735 +0.84(+0.84%)
Dec 23, 2020 101.83 102.59 100.48 100.50 3,367,214 -0.78(-0.77%)
Dec 22, 2020 100.86 101.99 100.04 101.28 3,663,444 +0.18(+0.18%)
Dec 21, 2020 100.61 101.19 98.56 101.10 4,858,174 -0.82(-0.81%)
Dec 18, 2020 101.81 102.52 100.54 101.92 11,407,297 +0.18(+0.17%)
Dec 17, 2020 100.86 101.89 100.65 101.75 4,193,032 +1.35(+1.34%)
Dec 16, 2020 100.50 101.21 99.72 100.40 4,766,552 -0.10(-0.10%)
Dec 15, 2020 100.03 101.39 99.52 100.50 5,619,959 +0.62(+0.62%)
Dec 14, 2020 100.55 102.11 99.87 99.88 6,682,044 -0.22(-0.21%)
Dec 11, 2020 99.24 100.41 98.51 100.10 5,045,118 +0.47(+0.47%)
Dec 10, 2020 99.86 100.17 99.18 99.63 5,162,336 +0.19(+0.19%)
Dec 09, 2020 100.17 100.73 98.70 99.45 6,138,912 -0.45(-0.45%)
Dec 08, 2020 99.89 100.31 99.34 99.89 7,102,740 -0.36(-0.35%)
Dec 07, 2020 100.75 101.30 99.74 100.25 7,404,882 -0.67(-0.67%)
Dec 04, 2020 100.16 101.27 100.02 100.92 5,011,012 +0.35(+0.34%)
Dec 03, 2020 101.16 101.61 100.16 100.58 4,112,236 -0.58(-0.57%)
Dec 02, 2020 101.31 101.61 100.42 101.16 3,682,859 -0.32(-0.31%)
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.