ABT

Abbott Laboratories Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Abbott Laboratories ABT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.20 0.19% 106.86 18:34:33
Close Price Low Price High Price Open Price Previous Close
106.86 106.14 107.99 106.56 106.66
more quote information »

ABT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week105.28107.99104.16105.913,910,4241.581.5%
1 Month101.63116.33100.70107.906,703,9125.235.15%
3 Months89.82116.3387.94101.845,135,63617.0418.97%
6 Months75.94116.3361.6191.137,549,06330.9240.72%
1 Year83.58116.3361.6188.036,506,98823.2827.85%
3 Years51.89116.3351.3775.555,844,03454.97105.94%
5 Years43.64116.3336.0060.566,381,52163.22144.87%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 106.86 0.20 0.19% 106.56 107.99 106.14 7,627,212
Sep 17 2020 106.66 0.96 0.91% 104.76 106.89 104.20 4,283,080
Sep 16 2020 105.70 -0.88 -0.83% 107.15 107.85 105.66 3,938,621
Sep 15 2020 106.58 1.07 1.01% 106.70 107.53 104.16 3,654,150
Sep 14 2020 105.51 1.01 0.97% 105.96 106.66 104.98 3,823,399
Sep 11 2020 104.50 0.71 0.68% 105.28 105.70 104.30 4,109,142
Sep 10 2020 103.79 -2.02 -1.91% 105.60 106.8672 103.73 4,269,604
Sep 09 2020 105.81 2.97 2.89% 104.09 106.9299 103.00 4,363,347
Sep 08 2020 102.84 -1.56 -1.49% 103.17 104.82 102.43 5,207,075
Sep 04 2020 104.40 -1.10 -1.04% 105.45 106.04 102.42 5,024,768
Sep 03 2020 105.50 -3.31 -3.04% 108.94 109.6992 104.25 6,069,102
Sep 02 2020 108.81 2.06 1.93% 106.45 109.91 105.88 5,838,358
Sep 01 2020 106.75 -2.72 -2.48% 108.59 110.01 105.58 7,951,515
Aug 31 2020 109.47 -1.33 -1.2% 110.71 111.74 109.20 6,891,746
Aug 28 2020 110.80 -1.06 -0.95% 113.69 115.30 109.405 17,183,828
Aug 27 2020 111.86 8.67 8.4% 111.04 116.33 109.52 35,696,421
Aug 26 2020 103.19 0.72 0.7% 101.92 103.29 101.26 2,739,846
Aug 25 2020 102.47 1.08 1.07% 102.11 102.9026 101.52 2,626,105
Aug 24 2020 101.39 -1.21 -1.18% 102.67 103.40 100.70 3,215,585
Aug 21 2020 102.60 1.00 0.98% 101.63 102.60 100.84 3,538,396
Aug 20 2020 101.60 1.27 1.27% 99.99 102.02 99.65 3,083,272
Aug 19 2020 100.33 -0.48 -0.48% 100.97 101.62 100.33 2,716,605
See More Historical Prices »


Your Recent History
NYSE
ABT
Abbott Lab..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.