Abbott Laboratories (NY: ABT )

117.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 120.28 120.87 118.78 118.94 4,015,200 -0.90(-0.75%)
Mar 31, 2021 120.16 121.45 119.75 119.84 5,792,803 +0.09(+0.08%)
Mar 30, 2021 121.50 122.49 119.38 119.75 5,054,412 -2.48(-2.03%)
Mar 29, 2021 121.00 122.74 120.04 122.23 4,810,077 +0.16(+0.13%)
Mar 26, 2021 119.28 122.30 118.93 122.07 4,857,100 +3.02(+2.54%)
Mar 25, 2021 118.73 119.50 117.24 119.05 5,319,695 +1.03(+0.87%)
Mar 24, 2021 120.00 120.45 117.95 118.02 6,521,283 -2.47(-2.05%)
Mar 23, 2021 121.82 122.15 119.87 120.49 3,788,560 -0.98(-0.81%)
Mar 22, 2021 120.26 122.22 120.01 121.47 5,173,092 +1.22(+1.01%)
Mar 19, 2021 118.30 120.99 117.57 120.25 11,275,100 +2.14(+1.81%)
Mar 18, 2021 117.50 119.15 117.31 118.11 4,253,009 +0.49(+0.42%)
Mar 17, 2021 117.67 118.22 116.92 117.62 3,797,244 -0.60(-0.51%)
Mar 16, 2021 118.45 119.44 117.53 118.22 3,870,506 +0.12(+0.10%)
Mar 15, 2021 117.19 118.22 116.54 118.10 4,652,051 +1.39(+1.19%)
Mar 12, 2021 117.09 117.27 116.12 116.71 3,714,000 -0.81(-0.69%)
Mar 11, 2021 116.69 117.86 115.84 117.52 4,915,701 +1.64(+1.42%)
Mar 10, 2021 117.56 119.20 115.32 115.88 7,640,162 -0.82(-0.70%)
Mar 09, 2021 116.74 119.34 116.49 116.70 5,176,110 +1.07(+0.93%)
Mar 08, 2021 117.00 118.28 115.56 115.63 3,931,552 -1.62(-1.38%)
Mar 05, 2021 117.00 117.58 114.80 117.25 4,859,500 +1.24(+1.07%)
Mar 04, 2021 118.83 119.81 114.74 116.01 6,693,615 -3.17(-2.66%)
Mar 03, 2021 121.79 121.89 119.06 119.18 5,239,521 -3.35(-2.73%)
Mar 02, 2021 122.21 123.10 121.19 122.53 4,908,094 +0.32(+0.26%)
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.