Abbott Laboratories (NY: ABT )

126.72 USD +1.67 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 82.19 84.39 82.19 83.67 4,352,936 +1.83(+2.24%)
Sep 27, 2019 83.04 83.34 81.42 81.84 3,396,600 -0.82(-0.99%)
Sep 26, 2019 83.28 83.38 82.09 82.66 3,270,341 -0.20(-0.24%)
Sep 25, 2019 82.40 83.05 82.10 82.86 3,575,351 +0.42(+0.51%)
Sep 24, 2019 83.66 84.03 82.22 82.44 3,771,258 -0.72(-0.87%)
Sep 23, 2019 83.43 83.72 83.13 83.16 2,522,669 -0.42(-0.50%)
Sep 20, 2019 83.51 83.88 82.87 83.58 7,183,000 +0.35(+0.42%)
Sep 19, 2019 83.83 84.25 83.10 83.23 3,416,654 -0.41(-0.49%)
Sep 18, 2019 83.58 84.16 82.85 83.64 3,053,448 +0.06(+0.07%)
Sep 17, 2019 83.40 84.50 83.21 83.58 3,600,036 +0.22(+0.26%)
Sep 16, 2019 83.91 83.91 83.03 83.36 3,991,210 -0.91(-1.08%)
Sep 13, 2019 85.30 85.36 83.89 84.27 3,633,200 -0.94(-1.10%)
Sep 12, 2019 85.03 85.99 84.91 85.21 3,517,456 +0.69(+0.82%)
Sep 11, 2019 82.45 84.56 82.25 84.52 4,458,904 +1.31(+1.57%)
Sep 10, 2019 83.44 83.48 81.02 83.21 5,613,093 -1.01(-1.20%)
Sep 09, 2019 86.34 86.43 83.87 84.22 4,444,691 -1.82(-2.12%)
Sep 06, 2019 86.23 86.43 85.60 86.04 4,451,200 +0.14(+0.16%)
Sep 05, 2019 85.00 86.16 84.56 85.90 4,356,370 +1.68(+1.99%)
Sep 04, 2019 84.50 84.70 83.78 84.22 3,673,143 +0.16(+0.19%)
Sep 03, 2019 84.43 84.64 83.26 84.06 4,060,563 -1.26(-1.48%)
Aug 30, 2019 85.47 85.62 84.63 85.32 3,628,500 +0.50(+0.59%)
Aug 29, 2019 85.00 85.11 84.46 84.82 3,758,630 +0.60(+0.71%)
Aug 28, 2019 83.20 84.26 83.06 84.22 3,889,475 +0.57(+0.68%)
Aug 27, 2019 83.82 84.20 83.22 83.65 4,845,581 +0.53(+0.64%)
Aug 26, 2019 82.61 83.18 82.02 83.12 3,521,332 +1.19(+1.45%)
Aug 23, 2019 83.84 84.25 81.36 81.93 6,228,400 -2.44(-2.89%)
Aug 22, 2019 84.92 85.31 83.64 84.37 3,206,979 -0.53(-0.62%)
Aug 21, 2019 85.05 85.15 84.29 84.90 3,894,903 +0.36(+0.43%)
Aug 20, 2019 85.95 86.01 84.48 84.54 3,322,371 -1.02(-1.19%)
Aug 19, 2019 85.79 86.13 85.33 85.56 4,579,762 +0.78(+0.92%)
Aug 16, 2019 84.74 85.08 84.27 84.78 5,786,200 +0.84(+1.00%)
Aug 15, 2019 84.34 84.73 83.52 83.94 4,952,562 +0.00(+0.00%)
Aug 14, 2019 86.07 86.31 83.91 83.94 4,106,212 -2.95(-3.40%)
Aug 13, 2019 85.32 87.10 84.98 86.89 4,892,571 +2.23(+2.63%)
Aug 12, 2019 86.39 86.51 84.33 84.66 3,434,720 -1.96(-2.26%)
Aug 09, 2019 85.63 87.05 85.43 86.62 5,102,700 +1.06(+1.24%)
Aug 08, 2019 85.11 86.27 85.01 85.56 6,439,306 +0.96(+1.13%)
Aug 07, 2019 83.80 85.00 82.31 84.60 5,502,629 -0.26(-0.31%)
Aug 06, 2019 83.81 84.89 83.68 84.86 4,422,461 +1.70(+2.04%)
Aug 05, 2019 84.73 84.88 82.42 83.16 6,252,442 -2.66(-3.10%)
Aug 02, 2019 85.95 86.20 84.74 85.82 4,756,300 -0.26(-0.30%)
Aug 01, 2019 87.18 88.06 85.64 86.08 7,020,650 -1.02(-1.17%)
Jul 31, 2019 88.18 88.40 86.37 87.10 6,197,159 -1.21(-1.37%)
Jul 30, 2019 88.18 88.73 87.85 88.31 2,864,651 -0.24(-0.27%)
Jul 29, 2019 88.06 88.61 87.38 88.55 3,623,930 +0.80(+0.91%)
Jul 26, 2019 88.35 88.62 87.30 87.75 4,177,600 -0.25(-0.28%)
Jul 25, 2019 88.27 88.47 87.74 88.00 4,671,289 -0.59(-0.67%)
Jul 24, 2019 88.45 88.69 87.59 88.59 3,879,139 -0.15(-0.17%)
Jul 23, 2019 88.10 88.76 87.53 88.74 4,049,242 +0.67(+0.76%)
Jul 22, 2019 87.36 88.71 87.27 88.07 6,566,073 +0.58(+0.66%)
Jul 19, 2019 88.29 88.32 87.45 87.49 5,824,000 -0.27(-0.31%)
Jul 18, 2019 86.24 87.84 85.32 87.76 8,311,758 +2.00(+2.33%)
Jul 17, 2019 85.89 86.75 85.43 85.76 9,378,011 +2.60(+3.13%)
Jul 16, 2019 84.17 84.24 82.90 83.16 3,884,995 -0.65(-0.78%)
Jul 15, 2019 83.81 84.24 83.41 83.81 5,177,664 -0.11(-0.13%)
Jul 12, 2019 85.28 85.44 83.06 83.92 5,667,200 -1.85(-2.16%)
Jul 11, 2019 85.65 85.99 85.18 85.77 3,653,628 +0.39(+0.46%)
Jul 10, 2019 85.61 85.88 85.15 85.38 4,315,910 +0.11(+0.13%)
Jul 09, 2019 84.96 85.37 84.82 85.27 3,126,024 +0.18(+0.21%)
Jul 08, 2019 85.28 85.28 84.69 85.09 3,591,105 -0.33(-0.39%)
Jul 05, 2019 85.16 85.50 84.64 85.42 3,784,600 -0.22(-0.26%)
Jul 03, 2019 85.05 85.65 84.92 85.64 2,437,400 +0.69(+0.81%)
Jul 02, 2019 84.75 84.96 84.15 84.95 4,023,291 +0.46(+0.54%)
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.