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 )

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 (%)
Apr 28, 2023 107.80 109.19 107.73 108.81 4,909,663 +0.96(+0.89%)
Apr 27, 2023 107.08 107.90 106.05 107.86 4,322,100 +0.74(+0.69%)
Apr 26, 2023 107.68 107.78 106.64 107.12 4,544,078 -1.20(-1.11%)
Apr 25, 2023 108.73 108.87 108.02 108.32 5,722,620 -0.42(-0.39%)
Apr 24, 2023 110.07 110.07 108.49 108.74 5,423,295 -1.24(-1.13%)
Apr 21, 2023 109.22 110.44 109.22 109.98 6,397,198 +1.29(+1.19%)
Apr 20, 2023 110.56 110.60 108.37 108.69 7,526,138 -1.91(-1.73%)
Apr 19, 2023 106.87 111.01 106.53 110.60 12,618,158 +8.02(+7.81%)
Apr 18, 2023 103.86 104.11 102.37 102.59 6,651,455 -0.36(-0.35%)
Apr 17, 2023 102.44 103.28 102.44 102.95 4,879,604 +0.55(+0.54%)
Apr 14, 2023 102.06 102.78 101.91 102.40 5,120,634 +0.34(+0.34%)
Apr 13, 2023 101.21 102.15 100.27 102.06 4,851,593 +1.54(+1.53%)
Apr 12, 2023 101.33 101.77 100.27 100.52 4,653,347 -0.72(-0.71%)
Apr 11, 2023 102.13 102.62 101.04 101.23 4,752,630 -0.40(-0.39%)
Apr 10, 2023 102.34 102.82 101.01 101.64 4,999,839 -1.21(-1.17%)
Apr 06, 2023 102.41 103.45 102.11 102.84 5,167,941 +0.71(+0.69%)
Apr 05, 2023 100.59 102.21 100.46 102.14 7,446,548 +1.38(+1.37%)
Apr 04, 2023 99.87 101.28 99.80 100.75 8,141,068 +1.19(+1.19%)
Apr 03, 2023 98.79 99.64 98.05 99.57 5,542,891 +0.32(+0.33%)
Mar 31, 2023 97.93 99.39 97.74 99.24 6,573,305 +2.14(+2.20%)
Mar 30, 2023 97.40 97.50 96.55 97.11 5,304,904 +0.45(+0.47%)
Mar 29, 2023 96.06 96.77 95.31 96.66 6,917,935 +1.48(+1.55%)
Mar 28, 2023 96.15 96.28 94.69 95.18 4,913,263 -1.32(-1.37%)
Mar 27, 2023 97.03 97.50 96.31 96.50 4,722,363 +0.40(+0.42%)
Mar 24, 2023 95.11 96.13 94.88 96.10 5,376,254 +0.99(+1.04%)
Mar 23, 2023 94.97 95.86 94.52 95.11 4,616,969 +0.18(+0.19%)
Mar 22, 2023 96.65 97.33 94.91 94.93 3,680,021 -1.44(-1.49%)
Mar 21, 2023 96.22 96.45 95.35 96.37 4,566,018 +0.45(+0.47%)
Mar 20, 2023 95.32 96.25 95.24 95.92 6,199,169 +0.84(+0.89%)
Mar 17, 2023 97.04 97.23 94.59 95.08 11,068,667 -1.98(-2.04%)
Mar 16, 2023 95.13 97.30 95.07 97.06 5,396,886 +1.21(+1.26%)
Mar 15, 2023 95.56 95.99 94.78 95.85 5,828,285 -0.73(-0.76%)
Mar 14, 2023 97.30 97.52 95.40 96.59 5,197,401 +0.35(+0.37%)
Mar 13, 2023 94.68 97.23 94.47 96.24 6,686,273 +1.21(+1.27%)
Mar 10, 2023 95.81 96.44 94.63 95.03 7,185,557 -0.87(-0.91%)
Mar 09, 2023 97.90 97.98 95.56 95.90 5,249,610 -1.52(-1.56%)
Mar 08, 2023 97.93 98.27 97.28 97.42 6,379,670 -0.57(-0.58%)
Mar 07, 2023 100.81 101.05 97.83 97.99 6,477,702 -2.71(-2.70%)
Mar 06, 2023 102.43 102.52 100.59 100.70 5,106,467 -1.67(-1.63%)
Mar 03, 2023 100.85 102.43 100.71 102.37 5,083,785 +1.78(+1.77%)
Mar 02, 2023 98.27 100.93 98.27 100.59 5,337,624 +1.76(+1.79%)
Mar 01, 2023 98.70 99.34 98.39 98.82 4,044,029 -0.87(-0.87%)
Feb 28, 2023 97.85 100.38 97.71 99.69 8,036,698 +1.91(+1.95%)
Feb 27, 2023 99.26 99.29 97.68 97.78 4,580,968 -0.68(-0.69%)
Feb 24, 2023 99.43 99.77 97.90 98.46 5,588,058 -2.05(-2.04%)
Feb 23, 2023 101.19 101.71 99.64 100.51 4,703,764 -0.14(-0.14%)
Feb 22, 2023 101.19 101.78 98.50 100.65 9,081,403 -0.94(-0.93%)
Feb 21, 2023 103.74 104.03 101.29 101.59 5,310,001 -3.03(-2.90%)
Feb 17, 2023 103.44 104.83 103.39 104.61 3,636,625 +0.65(+0.62%)
Feb 16, 2023 103.66 105.25 103.57 103.97 3,366,014 -1.18(-1.12%)
Feb 15, 2023 104.64 105.17 104.16 105.14 4,142,797 +0.02(+0.02%)
Feb 14, 2023 106.04 106.18 104.24 105.12 4,330,158 -1.23(-1.16%)
Feb 13, 2023 106.16 106.97 105.62 106.36 3,785,862 +0.35(+0.33%)
Feb 10, 2023 106.11 106.73 105.65 106.01 4,271,435 +0.09(+0.08%)
Feb 09, 2023 108.49 109.06 105.37 105.92 3,990,013 -2.09(-1.93%)
Feb 08, 2023 109.18 109.64 107.56 108.01 4,308,211 -1.75(-1.60%)
Feb 07, 2023 107.85 110.17 107.69 109.76 3,479,281 +1.22(+1.12%)
Feb 06, 2023 109.35 109.47 108.26 108.55 4,228,659 -1.02(-0.93%)
Feb 03, 2023 109.58 110.09 108.46 109.56 3,830,746 -0.45(-0.41%)
Feb 02, 2023 109.06 110.13 108.68 110.02 5,154,173 +0.42(+0.38%)
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.