Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	100.80	101.53	100.17	101.22	6,095,809	+0.56(+0.56%)
Nov 27, 2020	99.77	100.78	99.02	100.66	2,115,808	+1.13(+1.14%)
Nov 25, 2020	100.13	101.39	98.80	99.53	6,654,372	-1.12(-1.12%)
Nov 24, 2020	102.24	102.50	100.31	100.65	7,822,140	-1.55(-1.52%)
Nov 23, 2020	104.22	104.31	101.82	102.20	4,389,275	-1.52(-1.46%)
Nov 20, 2020	103.58	104.53	102.95	103.72	4,356,919	-0.10(-0.10%)
Nov 19, 2020	102.89	104.01	102.19	103.82	3,792,913	+1.15(+1.12%)
Nov 18, 2020	106.32	106.36	102.65	102.67	4,859,354	-3.08(-2.91%)
Nov 17, 2020	105.90	107.21	105.08	105.75	4,055,223	-0.57(-0.54%)
Nov 16, 2020	104.81	106.39	104.38	106.32	4,430,078	+1.00(+0.95%)
Nov 13, 2020	105.69	105.78	104.22	105.32	4,189,920	+0.61(+0.58%)
Nov 12, 2020	105.14	105.56	104.10	104.71	3,011,571	-0.66(-0.62%)
Nov 11, 2020	104.70	105.65	104.25	105.37	4,269,588	+1.72(+1.66%)
Nov 10, 2020	102.72	104.38	101.39	103.64	5,605,998	+1.33(+1.30%)
Nov 09, 2020	104.57	105.89	99.32	102.32	14,954,004	-4.71(-4.40%)
Nov 06, 2020	106.52	107.69	105.54	107.02	6,034,598	+0.83(+0.78%)
Nov 05, 2020	106.17	107.41	105.43	106.19	5,491,461	+1.69(+1.62%)
Nov 04, 2020	103.05	106.84	102.99	104.50	7,931,959	+2.02(+1.97%)
Nov 03, 2020	101.71	103.64	101.35	102.48	4,136,126	+1.95(+1.94%)

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.