Abbott Laboratories (NY: ABT )

107.50 USD -0.12 (-0.11%)
Streaming Delayed Price Updated: 9:06 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 106.67 107.75 105.87 107.62 1,979,000 +1.21(+1.14%)
Nov 25, 2020 107.05 108.40 105.63 106.41 6,224,100 -1.20(-1.12%)
Nov 24, 2020 109.31 109.59 107.25 107.61 7,316,360 -1.66(-1.52%)
Nov 23, 2020 111.43 111.52 108.86 109.27 4,105,464 -1.62(-1.46%)
Nov 20, 2020 110.74 111.76 110.07 110.89 4,075,200 -0.11(-0.10%)
Nov 19, 2020 110.00 111.20 109.26 111.00 3,547,663 +1.23(+1.12%)
Nov 18, 2020 113.67 113.71 109.75 109.77 4,545,148 -3.29(-2.91%)
Nov 17, 2020 113.22 114.62 112.34 113.06 3,793,012 -0.61(-0.54%)
Nov 16, 2020 112.06 113.75 111.59 113.67 4,143,629 +1.07(+0.95%)
Nov 13, 2020 113.00 113.09 111.42 112.60 3,919,000 +0.65(+0.58%)
Nov 12, 2020 112.41 112.86 111.30 111.95 2,816,843 -0.70(-0.62%)
Nov 11, 2020 111.94 112.95 111.46 112.65 3,993,516 +1.84(+1.66%)
Nov 10, 2020 109.82 111.59 108.40 110.81 5,243,514 +1.42(+1.30%)
Nov 09, 2020 111.80 113.21 106.19 109.39 13,987,076 -5.03(-4.40%)
Nov 06, 2020 113.88 115.14 112.84 114.42 5,644,400 +0.89(+0.78%)
Nov 05, 2020 113.51 114.84 112.72 113.53 5,136,384 +1.81(+1.62%)
Nov 04, 2020 110.17 114.23 110.11 111.72 7,419,078 +2.16(+1.97%)
Nov 03, 2020 108.74 110.80 108.36 109.56 3,868,825 +2.08(+1.94%)
Nov 02, 2020 107.09 108.70 106.11 107.48 5,906,596 +2.37(+2.25%)
Oct 30, 2020 104.76 105.55 103.13 105.11 4,434,600 +0.11(+0.10%)
Oct 29, 2020 106.38 106.58 104.57 105.00 4,234,949 -1.42(-1.33%)
Oct 28, 2020 106.77 107.41 105.38 106.42 7,104,869 -2.16(-1.99%)
Oct 27, 2020 108.89 109.75 108.33 108.58 4,517,622 -0.42(-0.39%)
Oct 26, 2020 107.57 109.16 107.05 109.00 7,297,477 +1.21(+1.12%)
Oct 23, 2020 109.64 110.00 107.57 107.79 3,573,000 -1.69(-1.54%)
Oct 22, 2020 106.42 110.05 106.24 109.48 4,954,031 +3.55(+3.35%)
Oct 21, 2020 108.01 109.00 104.75 105.93 5,715,054 -2.43(-2.24%)
Oct 20, 2020 108.35 109.89 108.11 108.36 3,865,978 +0.32(+0.30%)
Oct 19, 2020 109.90 111.04 107.82 108.04 4,228,121 -1.63(-1.49%)
Oct 16, 2020 107.70 110.38 107.70 109.67 4,363,700 +2.35(+2.19%)
Oct 15, 2020 106.65 107.74 106.31 107.32 3,518,556 -0.43(-0.40%)
Oct 14, 2020 108.61 109.83 107.34 107.75 4,191,798 -0.62(-0.57%)
Oct 13, 2020 110.47 110.99 108.25 108.37 4,772,349 -2.68(-2.41%)
Oct 12, 2020 110.25 111.57 109.76 111.05 4,201,501 +1.40(+1.28%)
Oct 09, 2020 109.34 109.97 108.80 109.65 3,060,700 +1.11(+1.02%)
Oct 08, 2020 108.14 109.13 107.42 108.54 4,168,494 +0.80(+0.74%)
Oct 07, 2020 107.37 108.18 106.93 107.74 4,162,561 +1.49(+1.40%)
Oct 06, 2020 108.56 108.77 106.05 106.25 3,992,466 -2.31(-2.13%)
Oct 05, 2020 107.18 108.65 107.18 108.56 3,602,860 +2.06(+1.93%)
Oct 02, 2020 107.68 108.66 106.33 106.50 5,590,400 -2.14(-1.97%)
Oct 01, 2020 109.18 110.33 108.38 108.64 7,241,267 -0.19(-0.17%)
Sep 30, 2020 105.99 109.48 105.74 108.83 9,484,045 +3.64(+3.46%)
Sep 29, 2020 106.01 106.41 104.92 105.19 4,467,248 +0.75(+0.72%)
Sep 28, 2020 104.24 105.25 103.82 104.44 5,505,854 +0.99(+0.96%)
Sep 25, 2020 100.56 103.61 100.34 103.45 5,060,300 +2.53(+2.51%)
Sep 24, 2020 102.75 103.53 100.47 100.92 7,601,520 -1.81(-1.76%)
Sep 23, 2020 104.99 104.99 102.23 102.73 4,039,389 -2.07(-1.98%)
Sep 22, 2020 105.46 105.52 103.57 104.80 4,179,640 -1.15(-1.09%)
Sep 21, 2020 105.80 106.46 104.46 105.95 4,559,834 -0.91(-0.85%)
Sep 18, 2020 106.56 107.99 106.14 106.86 7,622,400 +0.20(+0.19%)
Sep 17, 2020 104.96 106.75 104.39 106.66 4,283,619 +0.96(+0.91%)
Sep 16, 2020 106.95 107.37 105.66 105.70 4,242,580 -0.88(-0.83%)
Sep 15, 2020 107.00 107.53 106.17 106.58 3,654,717 +0.89(+0.84%)
Sep 14, 2020 105.59 106.66 105.12 105.69 3,823,922 +0.99(+0.95%)
Sep 11, 2020 105.28 105.70 104.32 104.70 4,111,200 +0.70(+0.67%)
Sep 10, 2020 105.60 105.60 103.73 104.00 4,270,865 -1.81(-1.71%)
Sep 09, 2020 104.26 106.93 104.13 105.81 4,364,833 +2.97(+2.89%)
Sep 08, 2020 103.17 103.82 102.43 102.84 5,217,031 -1.32(-1.27%)
Sep 04, 2020 105.45 106.04 102.42 104.16 5,027,700 -0.34(-0.33%)
Sep 03, 2020 108.70 108.94 104.30 104.50 6,092,806 -4.94(-4.51%)
Sep 02, 2020 106.45 109.91 105.88 109.44 5,842,575 +2.89(+2.71%)
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.