Abbott Laboratories (NY: ABT )

112.02 USD +1.69 (+1.53%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 110.00 111.35 110.00 110.33 8,884,342 -1.30(-1.16%)
Jun 17, 2021 109.75 111.99 109.73 111.63 5,967,562 +1.57(+1.43%)
Jun 16, 2021 110.19 111.11 109.80 110.06 7,051,513 -0.35(-0.32%)
Jun 15, 2021 110.94 111.40 110.10 110.41 5,398,385 -0.07(-0.06%)
Jun 14, 2021 110.08 110.56 109.63 110.48 4,888,788 +0.57(+0.52%)
Jun 11, 2021 110.33 110.33 109.51 109.91 6,517,496 -0.24(-0.22%)
Jun 10, 2021 109.05 110.25 108.99 110.15 8,012,710 +1.10(+1.01%)
Jun 09, 2021 107.81 109.53 107.60 109.05 13,943,044 +1.15(+1.07%)
Jun 08, 2021 110.50 110.50 107.82 107.90 8,173,824 -2.10(-1.91%)
Jun 07, 2021 109.98 110.88 109.72 110.00 7,933,530 +0.71(+0.65%)
Jun 04, 2021 109.30 109.91 108.41 109.29 7,197,247 +0.09(+0.08%)
Jun 03, 2021 106.78 109.67 106.55 109.20 12,117,868 +2.30(+2.15%)
Jun 02, 2021 105.79 107.93 105.36 106.90 19,214,907 +1.11(+1.05%)
Jun 01, 2021 110.12 111.30 105.69 105.79 25,116,949 -10.86(-9.31%)
May 28, 2021 116.47 117.82 116.29 116.65 4,813,107 +0.96(+0.83%)
May 27, 2021 117.00 117.57 115.61 115.69 10,357,687 -1.06(-0.91%)
May 26, 2021 117.52 118.28 116.05 116.75 6,693,109 -1.65(-1.39%)
May 25, 2021 118.00 119.24 117.56 118.40 4,704,544 +1.11(+0.95%)
May 24, 2021 118.04 118.26 117.24 117.29 3,096,986 +0.16(+0.14%)
May 21, 2021 118.23 118.95 116.98 117.13 4,629,354 -0.67(-0.57%)
May 20, 2021 116.55 117.97 116.41 117.80 2,858,295 +1.42(+1.22%)
May 19, 2021 116.16 116.43 115.15 116.38 3,430,642 -0.60(-0.51%)
May 18, 2021 116.72 118.00 116.72 116.98 3,398,565 +0.24(+0.21%)
May 17, 2021 118.00 118.35 116.67 116.74 3,732,484 -1.57(-1.33%)
May 14, 2021 117.99 118.82 117.33 118.31 3,800,475 +0.86(+0.73%)
May 13, 2021 117.00 118.03 116.67 117.45 4,519,476 +1.10(+0.95%)
May 12, 2021 117.17 117.60 116.25 116.35 4,745,598 -2.04(-1.72%)
May 11, 2021 118.77 119.26 117.96 118.39 5,520,576 -0.55(-0.46%)
May 10, 2021 119.20 119.94 118.75 118.94 3,923,193 -0.01(-0.01%)
May 07, 2021 119.77 120.42 118.76 118.95 4,076,674 +0.16(+0.13%)
May 06, 2021 118.05 118.88 116.70 118.79 4,305,578 +0.28(+0.24%)
May 05, 2021 117.80 118.87 117.18 118.51 5,634,785 +0.97(+0.83%)
May 04, 2021 119.20 119.29 116.43 117.54 9,221,863 -1.99(-1.66%)
May 03, 2021 120.55 120.66 119.18 119.53 4,917,097 -0.55(-0.46%)
Apr 30, 2021 120.50 121.15 119.35 120.08 4,773,400 -0.93(-0.77%)
Apr 29, 2021 121.50 121.51 120.01 121.01 3,889,173 -0.44(-0.36%)
Apr 28, 2021 121.52 121.92 120.54 121.45 3,755,824 -0.25(-0.21%)
Apr 27, 2021 122.00 122.55 121.00 121.70 3,384,942 -0.88(-0.72%)
Apr 26, 2021 123.39 123.40 121.95 122.58 4,376,942 -0.73(-0.59%)
Apr 23, 2021 123.62 124.11 122.64 123.31 5,227,000 -0.19(-0.15%)
Apr 22, 2021 122.81 124.82 122.51 123.50 6,366,101 +0.90(+0.73%)
Apr 21, 2021 121.47 122.85 119.86 122.60 7,040,405 +2.60(+2.17%)
Apr 20, 2021 120.50 122.00 119.01 120.00 9,908,006 -4.53(-3.64%)
Apr 19, 2021 123.60 125.42 123.59 124.53 6,850,772 +0.18(+0.14%)
Apr 16, 2021 124.39 124.61 122.95 124.35 6,243,000 +0.41(+0.33%)
Apr 15, 2021 122.40 124.68 121.90 123.94 4,510,746 +2.44(+2.01%)
Apr 14, 2021 122.55 122.83 121.29 121.50 4,726,594 -1.51(-1.23%)
Apr 13, 2021 121.05 123.64 120.91 123.01 4,943,449 +1.97(+1.63%)
Apr 12, 2021 120.56 121.37 120.48 121.04 2,915,975 +0.14(+0.12%)
Apr 09, 2021 119.65 120.93 119.35 120.90 4,102,500 +1.12(+0.94%)
Apr 08, 2021 121.01 121.57 119.54 119.78 3,768,839 -0.33(-0.27%)
Apr 07, 2021 119.82 120.88 119.60 120.11 4,313,019 +0.14(+0.12%)
Apr 06, 2021 120.01 122.01 119.60 119.97 5,146,298 +0.11(+0.09%)
Apr 05, 2021 119.65 120.35 119.08 119.86 6,313,616 +0.92(+0.77%)
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.