Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Abbott Laboratories (NY: ABT )

110.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 111.40 111.87 109.75 110.20 4,222,442 -1.79(-1.60%)
Feb 07, 2023 110.04 112.41 109.88 111.99 3,410,014 +1.24(+1.12%)
Feb 06, 2023 111.57 111.69 110.46 110.75 4,144,473 -1.04(-0.93%)
Feb 03, 2023 111.81 112.33 110.66 111.79 3,754,482 -0.46(-0.41%)
Feb 02, 2023 111.28 112.37 110.89 112.25 5,051,562 +0.43(+0.38%)
Feb 01, 2023 110.78 112.08 109.67 111.82 4,532,254 +1.27(+1.15%)
Jan 31, 2023 109.79 110.66 108.87 110.55 5,698,279 +0.74(+0.67%)
Jan 30, 2023 109.81 110.67 109.62 109.81 4,433,838 -0.14(-0.13%)
Jan 27, 2023 110.65 111.26 109.81 109.95 4,860,865 -1.12(-1.01%)
Jan 26, 2023 111.25 111.62 110.11 111.07 4,161,042 +0.07(+0.06%)
Jan 25, 2023 110.00 112.24 109.59 111.00 6,070,444 -1.53(-1.36%)
Jan 24, 2023 113.00 114.17 112.28 112.53 4,661,256 -1.48(-1.30%)
Jan 23, 2023 112.43 114.70 112.42 114.01 6,115,348 +1.19(+1.05%)
Jan 20, 2023 112.20 113.03 111.65 112.82 5,078,306 +1.02(+0.91%)
Jan 19, 2023 111.06 112.32 110.59 111.80 6,157,709 +0.29(+0.26%)
Jan 18, 2023 113.21 113.58 111.19 111.51 4,288,001 -1.88(-1.66%)
Jan 17, 2023 113.50 114.28 113.06 113.39 5,649,147 -0.12(-0.11%)
Jan 13, 2023 111.27 113.89 111.19 113.51 5,348,886 +2.15(+1.93%)
Jan 12, 2023 111.99 112.39 110.89 111.36 4,697,669 -1.28(-1.14%)
Jan 11, 2023 114.35 115.17 111.64 112.64 5,367,513 -0.70(-0.61%)
Jan 10, 2023 111.99 113.57 111.81 113.34 5,615,097 +1.69(+1.52%)
Jan 09, 2023 113.01 113.16 111.52 111.64 7,310,637 -0.18(-0.16%)
Jan 06, 2023 111.50 112.23 109.71 111.82 3,817,680 +1.52(+1.38%)
Jan 05, 2023 110.60 111.21 109.86 110.30 4,919,091 -0.41(-0.37%)
Jan 04, 2023 110.51 111.44 109.85 110.71 4,415,438 +1.62(+1.49%)
Jan 03, 2023 110.01 110.83 108.26 109.09 4,190,947 -0.21(-0.19%)
Dec 30, 2022 109.31 109.62 108.17 109.30 3,486,807 -0.52(-0.47%)
Dec 29, 2022 108.26 110.26 107.97 109.81 3,061,618 +2.47(+2.30%)
Dec 28, 2022 108.53 109.60 107.25 107.34 3,279,296 -0.74(-0.68%)
Dec 27, 2022 107.86 108.56 106.90 108.08 3,026,064 +0.39(+0.36%)
Dec 23, 2022 107.19 107.91 106.62 107.69 2,630,297 +0.15(+0.14%)
Dec 22, 2022 107.22 107.67 105.74 107.54 3,326,062 -0.11(-0.10%)
Dec 21, 2022 106.61 107.90 106.58 107.65 3,243,197 +1.64(+1.55%)
Dec 20, 2022 106.13 106.51 105.14 106.01 3,689,214 -0.10(-0.09%)
Dec 19, 2022 106.26 106.70 105.35 106.11 4,371,728 -0.32(-0.30%)
Dec 16, 2022 107.22 107.36 105.30 106.43 8,012,219 -1.60(-1.48%)
Dec 15, 2022 109.36 109.50 107.92 108.03 4,989,551 -2.73(-2.46%)
Dec 14, 2022 110.87 112.40 110.03 110.76 5,640,231 -0.27(-0.24%)
Dec 13, 2022 111.81 112.19 110.56 111.03 6,278,735 +2.03(+1.86%)
Dec 12, 2022 107.24 109.10 107.24 109.00 4,773,997 +1.97(+1.84%)
Dec 09, 2022 106.25 107.99 106.25 107.03 5,370,628 +0.59(+0.55%)
Dec 08, 2022 104.19 106.60 103.76 106.44 4,628,609 +2.10(+2.01%)
Dec 07, 2022 103.55 105.02 103.55 104.34 3,608,671 +0.95(+0.91%)
Dec 06, 2022 104.52 104.94 102.67 103.39 4,194,619 -1.54(-1.47%)
Dec 05, 2022 106.41 106.58 104.59 104.94 4,708,333 -2.67(-2.48%)
Dec 02, 2022 106.27 107.65 105.72 107.60 4,966,670 +0.16(+0.15%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.