Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 120.82 121.60 120.36 120.80 6,476,118 +0.41(+0.34%)
Aug 30, 2021 119.04 120.62 118.87 120.38 3,297,293 +1.29(+1.08%)
Aug 27, 2021 120.14 120.69 118.82 119.09 4,283,457 -0.84(-0.70%)
Aug 26, 2021 119.19 120.70 119.15 119.93 4,175,955 +0.70(+0.58%)
Aug 25, 2021 120.29 120.36 118.69 119.24 4,581,003 -0.73(-0.61%)
Aug 24, 2021 120.06 120.36 119.33 119.96 4,127,793 -0.33(-0.27%)
Aug 23, 2021 121.08 121.68 120.24 120.29 4,087,075 -0.46(-0.38%)
Aug 20, 2021 120.36 121.38 119.64 120.75 5,738,988 +0.57(+0.48%)
Aug 19, 2021 118.26 120.81 118.12 120.17 4,481,518 +1.71(+1.44%)
Aug 18, 2021 120.26 120.52 118.39 118.46 3,750,492 -1.68(-1.40%)
Aug 17, 2021 119.14 120.80 118.88 120.14 4,822,059 +0.98(+0.83%)
Aug 16, 2021 118.23 119.20 117.89 119.16 4,814,440 +1.53(+1.30%)
Aug 13, 2021 117.31 117.79 116.94 117.63 3,637,059 +0.24(+0.20%)
Aug 12, 2021 115.83 117.61 115.66 117.39 3,163,197 +1.29(+1.11%)
Aug 11, 2021 117.42 117.96 116.00 116.10 3,853,006 -1.19(-1.01%)
Aug 10, 2021 117.91 118.11 116.71 117.29 4,558,166 -0.44(-0.37%)
Aug 09, 2021 116.99 117.82 116.65 117.73 4,471,643 +0.95(+0.81%)
Aug 06, 2021 116.62 116.82 115.87 116.78 3,714,161 -0.04(-0.03%)
Aug 05, 2021 116.96 116.96 115.50 116.82 3,408,438 +0.61(+0.53%)
Aug 04, 2021 116.03 117.24 115.67 116.21 3,675,602 -0.53(-0.45%)
Aug 03, 2021 116.03 117.14 115.73 116.73 3,867,025 +1.15(+0.99%)
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.