Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 83.27 83.36 81.19 81.41 6,330,319 -1.89(-2.27%)
Jan 30, 2020 82.48 83.34 82.19 83.30 5,617,414 +0.02(+0.02%)
Jan 29, 2020 83.72 84.30 83.21 83.28 4,189,772 -0.37(-0.45%)
Jan 28, 2020 83.80 84.11 83.51 83.65 5,334,445 -0.05(-0.06%)
Jan 27, 2020 83.25 84.08 83.05 83.70 4,797,641 -0.76(-0.90%)
Jan 24, 2020 84.88 85.51 84.28 84.46 4,516,029 -0.31(-0.36%)
Jan 23, 2020 85.77 85.81 84.23 84.76 7,940,470 -1.06(-1.23%)
Jan 22, 2020 84.81 86.37 84.11 85.82 10,533,776 +1.99(+2.37%)
Jan 21, 2020 83.02 84.12 82.78 83.83 7,977,908 +0.68(+0.82%)
Jan 17, 2020 82.63 83.34 82.50 83.15 6,293,498 +0.67(+0.82%)
Jan 16, 2020 82.16 82.50 81.67 82.48 5,376,813 +0.84(+1.03%)
Jan 15, 2020 80.45 82.07 80.45 81.63 5,769,026 +1.53(+1.91%)
Jan 14, 2020 78.60 80.35 78.49 80.10 9,367,263 +0.92(+1.16%)
Jan 13, 2020 79.54 79.75 78.83 79.19 5,988,900 -0.22(-0.28%)
Jan 10, 2020 80.74 80.93 79.23 79.41 5,030,964 -1.00(-1.25%)
Jan 09, 2020 80.28 80.64 79.77 80.42 6,914,432 +0.21(+0.27%)
Jan 08, 2020 80.23 80.62 79.94 80.20 6,120,529 +0.33(+0.41%)
Jan 07, 2020 79.79 80.28 79.58 79.88 3,665,767 -0.45(-0.56%)
Jan 06, 2020 79.65 80.34 79.27 80.32 6,053,678 +0.42(+0.52%)
Jan 03, 2020 79.77 80.63 79.62 79.90 5,102,662 -0.99(-1.22%)
Jan 02, 2020 80.06 80.90 79.82 80.89 5,341,307 +0.08(+0.10%)
Dec 31, 2019 80.47 80.93 80.25 80.81 3,505,325 +0.06(+0.07%)
Dec 30, 2019 81.42 81.67 80.57 80.75 2,908,888 -0.56(-0.69%)
Dec 27, 2019 81.39 81.63 80.95 81.31 2,696,553 +0.11(+0.14%)
Dec 26, 2019 81.13 81.42 80.82 81.20 2,185,465 +0.00(+0.00%)
Dec 24, 2019 81.28 81.38 80.92 81.20 1,147,588 -0.07(-0.08%)
Dec 23, 2019 80.29 81.36 80.27 81.26 4,372,540 +0.64(+0.80%)
Dec 20, 2019 82.79 83.02 80.59 80.62 12,476,100 -0.64(-0.79%)
Dec 19, 2019 80.69 81.26 80.46 81.26 4,991,575 +0.39(+0.48%)
Dec 18, 2019 81.01 81.19 80.57 80.87 6,268,002 -0.12(-0.15%)
Dec 17, 2019 80.55 81.22 80.01 80.99 5,770,678 +0.61(+0.76%)
Dec 16, 2019 80.89 81.03 80.28 80.38 4,131,648 +0.05(+0.06%)
Dec 13, 2019 79.80 80.67 79.80 80.33 4,162,318 +0.35(+0.44%)
Dec 12, 2019 78.87 80.27 78.74 79.98 4,466,516 +0.99(+1.25%)
Dec 11, 2019 78.72 79.11 78.34 78.99 3,157,535 +0.33(+0.41%)
Dec 10, 2019 78.03 78.73 77.92 78.67 4,197,434 +0.64(+0.82%)
Dec 09, 2019 79.19 79.47 77.99 78.02 4,543,705 -1.50(-1.88%)
Dec 06, 2019 79.70 79.92 79.43 79.52 4,412,131 +0.22(+0.28%)
Dec 05, 2019 79.19 79.47 78.45 79.30 3,525,668 +0.06(+0.07%)
Dec 04, 2019 78.61 79.39 78.55 79.24 4,249,549 +0.76(+0.97%)
Dec 03, 2019 77.76 78.54 77.47 78.48 3,462,078 -0.14(-0.18%)
Dec 02, 2019 79.61 79.75 78.13 78.62 4,085,841 -0.87(-1.10%)
Nov 29, 2019 79.35 79.68 78.93 79.49 2,591,533 +0.03(+0.04%)
Nov 27, 2019 79.98 79.98 79.22 79.47 3,080,193 -0.12(-0.15%)
Nov 26, 2019 78.75 79.61 78.44 79.59 9,420,745 +0.99(+1.25%)
Nov 25, 2019 78.06 78.90 78.03 78.60 6,131,311 +0.70(+0.90%)
Nov 22, 2019 78.10 78.16 77.02 77.90 4,261,534 +0.06(+0.07%)
Nov 21, 2019 77.88 77.96 76.62 77.85 5,601,855 -0.20(-0.25%)
Nov 20, 2019 78.46 78.82 77.40 78.04 5,822,053 -0.37(-0.47%)
Nov 19, 2019 78.72 78.74 78.05 78.41 4,463,210 +0.03(+0.04%)
Nov 18, 2019 79.74 79.91 78.16 78.39 6,247,761 -1.35(-1.69%)
Nov 15, 2019 78.77 79.74 78.52 79.74 5,862,095 +1.48(+1.89%)
Nov 14, 2019 78.23 78.51 77.85 78.26 4,809,405 -0.09(-0.12%)
Nov 13, 2019 78.11 78.54 77.47 78.35 4,330,317 -0.11(-0.14%)
Nov 12, 2019 77.83 78.87 77.83 78.46 3,978,717 +0.54(+0.69%)
Nov 11, 2019 77.50 78.05 77.50 77.92 3,374,264 +0.02(+0.02%)
Nov 08, 2019 77.52 78.04 77.38 77.90 3,722,245 +0.33(+0.42%)
Nov 07, 2019 77.34 77.75 77.13 77.58 6,471,438 +0.25(+0.32%)
Nov 06, 2019 76.75 77.62 76.64 77.33 4,824,880 +0.73(+0.95%)
Nov 05, 2019 77.09 77.12 75.26 76.60 8,856,082 +0.11(+0.15%)
Nov 04, 2019 77.25 77.41 76.49 76.49 5,872,486 -0.41(-0.53%)
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.