Abbott Laboratories (NY: ABT )

128.38 USD +1.64 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 83.77 84.35 82.92 83.61 4,614,003 -0.40(-0.48%)
Oct 30, 2019 83.32 84.09 82.90 84.01 3,534,803 +0.56(+0.67%)
Oct 29, 2019 82.45 83.86 82.29 83.45 4,614,858 +0.79(+0.96%)
Oct 28, 2019 81.80 82.89 81.76 82.66 4,768,781 +1.01(+1.24%)
Oct 25, 2019 81.45 81.96 81.08 81.65 4,872,800 +0.29(+0.36%)
Oct 24, 2019 81.59 82.09 81.21 81.36 4,482,374 +0.09(+0.11%)
Oct 23, 2019 80.69 81.60 80.41 81.27 4,339,178 +0.73(+0.91%)
Oct 22, 2019 81.81 82.28 80.50 80.54 4,821,312 -1.11(-1.36%)
Oct 21, 2019 83.20 83.28 81.51 81.65 5,588,978 -1.14(-1.38%)
Oct 18, 2019 82.41 83.32 82.03 82.79 5,219,800 +0.41(+0.50%)
Oct 17, 2019 81.52 83.00 81.47 82.38 4,177,616 +0.60(+0.73%)
Oct 16, 2019 81.36 83.69 79.65 81.78 10,764,635 -0.20(-0.24%)
Oct 15, 2019 80.70 82.75 80.70 81.98 6,490,339 +2.16(+2.71%)
Oct 14, 2019 79.69 80.19 79.42 79.82 4,288,657 +0.19(+0.24%)
Oct 11, 2019 80.73 81.33 79.55 79.63 4,426,000 -0.51(-0.64%)
Oct 10, 2019 79.09 80.46 79.07 80.14 5,226,790 +0.64(+0.81%)
Oct 09, 2019 79.31 79.81 78.88 79.50 4,028,805 +0.99(+1.26%)
Oct 08, 2019 80.56 80.56 78.51 78.51 6,136,477 -2.53(-3.12%)
Oct 07, 2019 81.40 81.98 80.97 81.04 2,720,080 -0.95(-1.16%)
Oct 04, 2019 81.30 82.32 81.29 81.99 3,399,900 +0.92(+1.13%)
Oct 03, 2019 79.25 81.13 78.77 81.07 4,123,342 +1.54(+1.94%)
Oct 02, 2019 81.40 81.55 78.77 79.53 5,765,357 -2.31(-2.82%)
Oct 01, 2019 84.03 84.77 81.76 81.84 4,687,196 -1.83(-2.19%)
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%)
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.