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 )

119.46 +0.44 (+0.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 119.38 120.15 118.86 119.46 4,261,340 +0.44(+0.37%)
Feb 22, 2024 118.10 119.25 116.80 119.02 4,916,105 +1.15(+0.98%)
Feb 21, 2024 115.96 117.97 115.96 117.87 6,144,658 +1.23(+1.05%)
Feb 20, 2024 114.33 117.19 113.96 116.64 9,601,057 +2.63(+2.31%)
Feb 16, 2024 113.50 115.49 113.45 114.01 7,165,502 +0.37(+0.33%)
Feb 15, 2024 112.27 114.27 112.27 113.64 5,450,136 +1.58(+1.41%)
Feb 14, 2024 111.64 112.38 111.12 112.06 4,016,628 +0.72(+0.65%)
Feb 13, 2024 112.47 113.11 110.58 111.34 4,263,402 -1.19(-1.06%)
Feb 12, 2024 111.50 112.63 111.21 112.53 4,232,084 +0.72(+0.64%)
Feb 09, 2024 112.25 112.63 111.19 111.81 5,947,681 -0.62(-0.55%)
Feb 08, 2024 113.35 113.35 111.52 112.43 7,006,695 -0.88(-0.78%)
Feb 07, 2024 114.60 114.60 112.89 113.31 4,756,853 -0.69(-0.61%)
Feb 06, 2024 111.82 114.51 111.72 114.00 4,734,651 +2.35(+2.10%)
Feb 05, 2024 112.02 112.45 111.15 111.65 5,669,956 -0.46(-0.41%)
Feb 02, 2024 112.96 114.06 111.98 112.11 7,575,715 -2.38(-2.08%)
Feb 01, 2024 112.75 114.54 112.00 114.49 4,520,363 +1.34(+1.18%)
Jan 31, 2024 114.00 114.53 112.62 113.15 8,322,153 -0.33(-0.29%)
Jan 30, 2024 113.90 113.92 112.38 113.48 4,768,065 +0.03(+0.03%)
Jan 29, 2024 112.15 113.47 112.03 113.45 6,479,962 +1.44(+1.29%)
Jan 26, 2024 113.23 113.41 111.54 112.01 5,176,709 -0.44(-0.39%)
Jan 25, 2024 111.41 112.57 110.78 112.45 5,648,602 +1.68(+1.52%)
Jan 24, 2024 110.75 113.34 109.74 110.77 8,708,457 -3.23(-2.83%)
Jan 23, 2024 114.45 115.50 112.87 114.00 5,045,735 -0.19(-0.17%)
Jan 22, 2024 114.93 115.64 114.14 114.19 5,062,488 -0.50(-0.44%)
Jan 19, 2024 113.63 114.86 113.46 114.69 6,843,281 +0.67(+0.59%)
Jan 18, 2024 114.20 114.57 113.41 114.02 5,098,027 +0.09(+0.08%)
Jan 17, 2024 113.62 114.50 113.44 113.93 4,671,996 +0.17(+0.15%)
Jan 16, 2024 113.51 114.07 112.91 113.76 5,874,825 -0.16(-0.14%)
Jan 12, 2024 114.17 114.94 113.45 113.92 3,884,934 +0.42(+0.37%)
Jan 11, 2024 113.25 113.73 112.58 113.50 5,163,405 -0.35(-0.31%)
Jan 10, 2024 112.51 113.86 112.26 113.85 4,693,600 +1.66(+1.48%)
Jan 09, 2024 111.61 112.99 111.52 112.19 3,818,963 +0.33(+0.29%)
Jan 08, 2024 110.60 111.98 110.39 111.86 5,054,254 +1.59(+1.44%)
Jan 05, 2024 110.18 110.52 109.50 110.27 4,394,353 -0.18(-0.16%)
Jan 04, 2024 109.15 110.50 108.98 110.45 5,321,695 +1.45(+1.33%)
Jan 03, 2024 109.61 109.72 108.77 108.99 4,260,099 -0.33(-0.30%)
Jan 02, 2024 109.03 110.47 109.03 109.32 5,113,309 -0.22(-0.20%)
Dec 29, 2023 109.87 110.20 109.30 109.54 3,567,458 -0.33(-0.30%)
Dec 28, 2023 109.32 110.18 109.19 109.87 3,221,582 +0.61(+0.56%)
Dec 27, 2023 108.52 109.27 108.52 109.26 2,484,927 +0.56(+0.51%)
Dec 26, 2023 107.99 109.20 107.99 108.70 2,525,548 +0.20(+0.18%)
Dec 22, 2023 108.34 108.81 107.98 108.51 2,578,118 +0.55(+0.51%)
Dec 21, 2023 106.90 108.16 106.67 107.96 3,573,430 +1.07(+1.00%)
Dec 20, 2023 107.33 108.30 106.78 106.88 5,693,568 -1.02(-0.94%)
Dec 19, 2023 107.63 108.19 106.91 107.90 4,697,374 +0.36(+0.33%)
Dec 18, 2023 107.12 108.10 106.64 107.54 5,167,784 +0.77(+0.72%)
Dec 15, 2023 107.34 107.45 106.00 106.77 13,403,417 -1.30(-1.21%)
Dec 14, 2023 107.31 108.14 106.17 108.08 6,643,567 +1.34(+1.26%)
Dec 13, 2023 105.50 106.75 105.39 106.73 6,494,272 +0.57(+0.53%)
Dec 12, 2023 105.86 106.70 105.05 106.17 5,387,399 +0.46(+0.43%)
Dec 11, 2023 103.71 105.74 103.71 105.71 5,233,368 +1.70(+1.64%)
Dec 08, 2023 103.62 104.36 103.62 104.01 3,443,338 +0.46(+0.44%)
Dec 07, 2023 104.67 104.70 103.46 103.55 5,224,151 -0.89(-0.85%)
Dec 06, 2023 104.13 104.75 103.38 104.44 4,316,738 +0.59(+0.57%)
Dec 05, 2023 104.50 104.74 103.45 103.85 4,336,359 -0.84(-0.80%)
Dec 04, 2023 103.91 105.00 103.80 104.68 4,740,460 +0.31(+0.30%)
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.