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 )

107.28 +2.01 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 105.98 107.77 105.38 107.28 10,533,616 +2.01(+1.91%)
Apr 18, 2024 106.50 107.03 104.47 105.27 7,302,928 -0.63(-0.59%)
Apr 17, 2024 107.53 108.72 104.25 105.90 12,001,933 -3.31(-3.03%)
Apr 16, 2024 108.84 110.33 108.14 109.21 7,282,497 +0.32(+0.29%)
Apr 15, 2024 110.09 110.89 108.83 108.89 4,595,192 -0.22(-0.20%)
Apr 12, 2024 110.27 110.50 108.49 109.11 4,041,617 -1.79(-1.61%)
Apr 11, 2024 111.10 111.43 109.77 110.90 4,348,070 +0.28(+0.25%)
Apr 10, 2024 110.67 111.12 109.81 110.62 3,985,213 -1.26(-1.13%)
Apr 09, 2024 110.04 112.01 110.03 111.89 4,256,764 +1.91(+1.74%)
Apr 08, 2024 110.75 110.93 109.60 109.97 5,839,166 -0.68(-0.61%)
Apr 05, 2024 109.16 110.71 109.00 110.65 5,618,950 +1.08(+0.99%)
Apr 04, 2024 111.29 111.45 109.30 109.57 4,823,352 -1.16(-1.05%)
Apr 03, 2024 111.59 112.00 110.50 110.73 4,431,781 -0.74(-0.66%)
Apr 02, 2024 111.34 111.86 110.63 111.47 4,583,342 -0.07(-0.06%)
Apr 01, 2024 113.10 113.10 111.27 111.54 3,983,550 -1.56(-1.38%)
Mar 28, 2024 112.72 113.46 113.38 113.10 5,306,920 +0.18(+0.16%)
Mar 27, 2024 111.45 113.14 111.39 112.92 7,570,579 +1.97(+1.78%)
Mar 26, 2024 109.94 111.35 109.39 110.95 7,809,358 +1.48(+1.35%)
Mar 25, 2024 109.91 110.25 108.57 109.47 6,719,266 -0.56(-0.51%)
Mar 22, 2024 110.97 111.43 110.00 110.02 5,414,445 -0.94(-0.84%)
Mar 21, 2024 111.40 111.59 110.46 110.96 9,770,965 +0.01(+0.01%)
Mar 20, 2024 112.44 112.68 110.18 110.95 8,358,281 -1.65(-1.47%)
Mar 19, 2024 111.89 113.86 111.49 112.60 8,340,397 +0.72(+0.64%)
Mar 18, 2024 114.78 115.19 111.74 111.89 13,054,000 -3.03(-2.64%)
Mar 15, 2024 112.46 114.92 111.71 114.92 22,526,854 -3.34(-2.83%)
Mar 14, 2024 119.42 119.75 117.27 118.26 4,976,820 -1.30(-1.09%)
Mar 13, 2024 119.92 120.33 119.03 119.57 3,438,652 -0.60(-0.50%)
Mar 12, 2024 119.36 120.48 118.47 120.16 3,094,993 +0.57(+0.47%)
Mar 11, 2024 120.33 120.82 119.03 119.60 3,905,294 -0.77(-0.64%)
Mar 08, 2024 120.37 121.04 120.01 120.36 3,374,095 +0.04(+0.03%)
Mar 07, 2024 119.51 120.90 119.36 120.32 4,221,638 +1.57(+1.32%)
Mar 06, 2024 118.02 118.99 117.84 118.75 3,405,518 +0.86(+0.73%)
Mar 05, 2024 119.85 120.00 117.50 117.89 3,518,261 -1.55(-1.30%)
Mar 04, 2024 117.72 119.69 117.59 119.45 3,179,670 +1.41(+1.20%)
Mar 01, 2024 117.98 118.86 117.25 118.03 3,918,770 -0.02(-0.02%)
Feb 29, 2024 119.73 119.85 117.94 118.06 6,150,664 -1.40(-1.17%)
Feb 28, 2024 118.90 119.52 118.68 119.46 3,400,603 +0.65(+0.54%)
Feb 27, 2024 117.58 118.91 117.25 118.81 3,220,079 +0.71(+0.60%)
Feb 26, 2024 118.91 119.36 117.81 118.10 3,500,284 -0.77(-0.64%)
Feb 23, 2024 118.79 119.56 118.27 118.87 4,282,652 +0.44(+0.37%)
Feb 22, 2024 117.52 118.66 116.22 118.43 4,940,486 +1.15(+0.98%)
Feb 21, 2024 115.39 117.39 115.39 117.29 6,175,132 +1.22(+1.05%)
Feb 20, 2024 113.77 116.61 113.40 116.06 9,648,673 +2.62(+2.31%)
Feb 16, 2024 112.94 114.92 112.89 113.45 7,201,039 +0.37(+0.33%)
Feb 15, 2024 111.72 113.71 111.72 113.08 5,477,165 +1.57(+1.41%)
Feb 14, 2024 111.09 111.83 110.57 111.51 4,036,548 +0.72(+0.65%)
Feb 13, 2024 111.92 112.55 110.03 110.79 4,284,546 -1.18(-1.06%)
Feb 12, 2024 110.95 112.07 110.66 111.97 4,253,073 +0.72(+0.64%)
Feb 09, 2024 111.70 112.07 110.64 111.26 5,977,178 -0.62(-0.55%)
Feb 08, 2024 112.79 112.79 110.97 111.88 7,041,444 -0.88(-0.78%)
Feb 07, 2024 114.03 114.03 112.33 112.75 4,780,444 -0.69(-0.60%)
Feb 06, 2024 111.27 113.94 111.17 113.44 4,758,132 +2.34(+2.10%)
Feb 05, 2024 111.47 111.90 110.60 111.10 5,698,076 -0.46(-0.41%)
Feb 02, 2024 112.40 113.50 111.43 111.56 7,613,286 -2.37(-2.08%)
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.