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 (%)
Nov 30, 2021 123.02 123.58 120.27 120.69 7,576,277 -2.17(-1.77%)
Nov 29, 2021 121.24 123.73 120.29 122.85 5,886,183 +2.06(+1.71%)
Nov 26, 2021 122.64 124.50 120.37 120.79 4,868,182 +0.78(+0.65%)
Nov 24, 2021 119.05 120.22 118.99 120.01 3,886,715 +0.57(+0.47%)
Nov 23, 2021 119.48 119.84 118.24 119.45 5,079,170 -0.75(-0.62%)
Nov 22, 2021 121.66 121.67 119.64 120.20 4,382,615 -1.52(-1.25%)
Nov 19, 2021 123.22 123.33 121.35 121.71 7,157,038 -0.77(-0.63%)
Nov 18, 2021 124.08 124.20 122.32 122.48 4,654,244 -0.94(-0.76%)
Nov 17, 2021 125.33 125.42 123.34 123.42 4,954,318 -2.18(-1.73%)
Nov 16, 2021 124.40 126.28 124.40 125.60 4,290,359 +1.39(+1.12%)
Nov 15, 2021 123.56 124.93 123.08 124.21 4,758,258 +0.95(+0.77%)
Nov 12, 2021 122.77 123.64 121.98 123.26 6,734,492 +1.15(+0.94%)
Nov 11, 2021 122.80 123.75 122.10 122.11 5,267,067 -0.55(-0.45%)
Nov 10, 2021 121.09 122.93 122.65 5,584,733 +1.33(+1.10%)
Nov 09, 2021 121.58 122.34 121.15 121.32 5,346,463 -0.36(-0.29%)
Nov 08, 2021 118.99 122.09 118.81 121.67 5,137,672 +2.33(+1.95%)
Nov 05, 2021 121.94 122.17 118.92 119.34 8,326,577 -4.53(-3.66%)
Nov 04, 2021 123.74 124.25 123.01 123.87 4,950,925 +0.37(+0.30%)
Nov 03, 2021 122.23 123.53 121.84 123.50 5,325,951 +0.95(+0.78%)
Nov 02, 2021 124.10 124.29 122.14 122.55 8,409,627 -1.18(-0.95%)
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.