Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Abbott Laboratories (NY: ABT )

114.54 +4.83 (+4.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 111.59 115.43 111.59 114.54 9,225,217 +4.83(+4.40%)
May 16, 2022 109.40 110.52 107.81 109.71 7,457,593 -0.17(-0.15%)
May 13, 2022 108.36 110.51 108.36 109.88 6,173,852 +1.91(+1.77%)
May 12, 2022 105.50 108.02 104.63 107.97 8,516,018 +2.13(+2.01%)
May 11, 2022 106.66 108.02 105.66 105.84 6,636,073 -0.91(-0.85%)
May 10, 2022 108.91 109.63 106.21 106.75 6,248,250 -0.64(-0.60%)
May 09, 2022 110.69 111.20 106.94 107.39 6,578,824 -4.88(-4.35%)
May 06, 2022 112.55 113.67 110.97 112.27 4,967,180 -0.74(-0.65%)
May 05, 2022 114.86 115.00 111.68 113.01 5,702,837 -2.69(-2.32%)
May 04, 2022 112.50 116.33 111.13 115.70 5,347,643 +3.27(+2.91%)
May 03, 2022 113.05 114.34 111.82 112.43 4,491,490 -0.40(-0.35%)
May 02, 2022 113.50 114.02 110.28 112.83 4,904,961 -0.67(-0.59%)
Apr 29, 2022 117.06 117.77 113.13 113.50 6,851,327 -4.51(-3.82%)
Apr 28, 2022 117.55 118.74 116.83 118.01 4,960,099 +1.29(+1.11%)
Apr 27, 2022 117.29 118.58 116.34 116.72 4,178,691 -0.25(-0.21%)
Apr 26, 2022 118.61 119.55 116.97 116.97 3,366,334 -3.04(-2.53%)
Apr 25, 2022 119.16 120.31 117.84 120.01 4,503,495 +0.37(+0.31%)
Apr 22, 2022 123.02 123.18 119.56 119.64 6,790,059 -3.73(-3.02%)
Apr 21, 2022 123.18 124.35 122.65 123.37 7,320,955 +0.73(+0.60%)
Apr 20, 2022 119.48 124.05 117.50 122.64 8,333,917 +2.66(+2.22%)
Apr 19, 2022 116.68 120.22 116.64 119.98 5,136,220 +3.69(+3.17%)
Apr 18, 2022 117.02 118.33 115.54 116.29 4,115,899 -1.40(-1.19%)
Apr 14, 2022 120.05 120.25 117.56 117.69 3,140,189 -1.79(-1.50%)
Apr 13, 2022 117.56 119.81 117.25 119.48 4,407,926 +1.09(+0.92%)
Apr 12, 2022 119.79 120.61 117.72 118.39 4,432,370 -1.65(-1.37%)
Apr 11, 2022 123.48 123.50 119.78 120.04 4,071,144 -3.21(-2.60%)
Apr 08, 2022 123.42 124.36 122.11 123.25 5,094,042 -0.12(-0.10%)
Apr 07, 2022 119.60 124.21 119.29 123.37 5,863,167 +3.43(+2.86%)
Apr 06, 2022 119.00 120.19 117.76 119.94 5,485,120 +0.46(+0.39%)
Apr 05, 2022 118.26 121.19 118.14 119.48 6,115,061 +0.60(+0.50%)
Apr 04, 2022 117.87 118.98 117.57 118.88 4,037,188 +0.30(+0.25%)
Apr 01, 2022 118.84 118.97 117.26 118.58 4,314,112 +0.22(+0.19%)
Mar 31, 2022 120.21 120.49 118.10 118.36 5,448,205 -2.02(-1.68%)
Mar 30, 2022 119.87 120.74 119.47 120.38 4,064,809 +0.19(+0.16%)
Mar 29, 2022 121.83 122.06 119.31 120.19 5,125,669 +0.20(+0.17%)
Mar 28, 2022 119.38 120.00 118.71 119.99 5,350,714 +1.04(+0.87%)
Mar 25, 2022 118.65 119.31 117.74 118.95 2,896,335 +1.13(+0.96%)
Mar 24, 2022 117.38 117.88 116.61 117.82 4,505,512 +0.90(+0.77%)
Mar 23, 2022 121.11 121.23 116.73 116.92 5,655,748 -4.97(-4.08%)
Mar 22, 2022 121.89 122.53 121.26 121.89 4,498,479 +0.13(+0.11%)
Mar 21, 2022 121.93 123.10 121.16 121.76 4,135,205 -0.69(-0.56%)
Mar 18, 2022 121.74 122.67 120.68 122.45 7,823,805 +1.25(+1.03%)
Mar 17, 2022 119.00 121.24 118.73 121.20 3,998,948 +1.72(+1.44%)
Mar 16, 2022 118.21 119.54 116.96 119.48 4,445,941 +2.00(+1.70%)
Mar 15, 2022 117.50 117.79 116.22 117.48 5,041,004 +1.96(+1.70%)
Mar 14, 2022 114.90 117.21 114.58 115.52 5,527,489 +1.50(+1.32%)
Mar 11, 2022 117.44 118.06 113.88 114.02 8,012,601 -2.98(-2.55%)
Mar 10, 2022 117.18 115.73 117.00 4,377,299 -1.39(-1.17%)
Mar 09, 2022 117.90 119.20 116.44 118.39 5,004,684 +2.28(+1.96%)
Mar 08, 2022 117.91 119.02 115.71 116.11 6,694,039 -2.75(-2.31%)
Mar 07, 2022 120.54 120.89 117.26 118.86 6,634,934 -2.55(-2.10%)
Mar 04, 2022 119.93 121.76 119.01 121.41 5,911,504 +0.44(+0.36%)
Mar 03, 2022 120.80 122.07 120.49 120.97 5,221,503 +0.61(+0.51%)
Mar 02, 2022 118.62 121.05 118.26 120.36 6,419,415 +2.19(+1.85%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.