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 (%)
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%)
Jul 01, 2020 86.29 86.29 84.84 85.98 3,612,983 +0.20(+0.23%)
Jun 30, 2020 83.26 86.22 82.96 85.78 5,565,028 +2.27(+2.72%)
Jun 29, 2020 84.04 84.16 82.64 83.51 4,975,064 +0.28(+0.34%)
Jun 26, 2020 84.27 84.39 82.50 83.23 9,084,037 -0.85(-1.02%)
Jun 25, 2020 81.85 84.26 80.83 84.08 6,162,373 +2.18(+2.66%)
Jun 24, 2020 85.03 85.12 81.45 81.90 6,545,783 -3.75(-4.38%)
Jun 23, 2020 85.48 86.59 85.18 85.66 4,431,077 +0.90(+1.06%)
Jun 22, 2020 84.75 85.05 83.65 84.76 5,405,407 -0.32(-0.37%)
Jun 19, 2020 86.00 86.69 85.01 85.07 10,074,034 +0.38(+0.44%)
Jun 18, 2020 84.91 85.69 84.03 84.70 6,419,781 -0.58(-0.68%)
Jun 17, 2020 84.83 86.00 84.53 85.28 4,646,598 +1.09(+1.29%)
Jun 16, 2020 85.02 86.09 83.63 84.19 6,548,357 +0.18(+0.21%)
Jun 15, 2020 82.11 84.76 81.67 84.01 6,039,498 +0.50(+0.60%)
Jun 12, 2020 83.73 84.61 82.18 83.52 5,958,744 +1.16(+1.41%)
Jun 11, 2020 86.47 86.78 81.57 82.35 8,705,235 -4.11(-4.75%)
Jun 10, 2020 85.23 87.02 85.04 86.46 6,213,176 +1.77(+2.09%)
Jun 09, 2020 86.61 87.08 84.66 84.69 5,176,442 -2.15(-2.47%)
Jun 08, 2020 83.48 86.89 83.41 86.84 5,784,080 +2.53(+3.00%)
Jun 05, 2020 83.00 84.40 81.92 84.31 12,657,216 +1.51(+1.82%)
Jun 04, 2020 85.42 85.68 82.79 82.79 9,712,950 -2.96(-3.45%)
Jun 03, 2020 86.84 86.97 84.96 85.75 8,586,132 -1.14(-1.32%)
Jun 02, 2020 87.18 87.39 86.09 86.89 6,815,678 -0.37(-0.42%)
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.