Historical Data for Abbott Laboratories (ABT)

$ 108.04   -1.63 (-1.49%) Volume: 4.22m 4:02 PM EDT 19-Oct-2020
After Hours:  $ 108.25   0.21 (+0.19%) Volume: 153.18k 5:48 PM EDT 19-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 109.90 111.035 107.82 108.04 4.22m -1.63 -1.49% 108.04 461.31m 51,300
10/16/20 107.70 110.38 107.70 109.67 4.36m 2.35 2.19% 109.67 477.66m 43,784
10/15/20 106.85 107.74 106.31 107.32 3.52m -0.43 -0.40% 107.32 377.01m 38,477
10/14/20 108.61 109.83 107.34 107.75 4.19m -0.259995 -0.24% 107.75 453.68m 41,717
10/13/20 110.50 110.99 108.25 108.37 4.77m -2.6711 -2.41% 108.01 521.19m 51,374
10/12/20 110.25 111.57 109.76 111.05 4.2m 1.3953 1.28% 110.6811 465.83m 44,830
10/09/20 109.34 109.97 108.80 109.65 3.06m 1.1063 1.02% 109.2857 334.79m 31,656
10/08/20 108.14 109.13 107.42 108.54 4.17m 0.797342 0.74% 108.1794 452.28m 35,000
10/07/20 107.37 108.18 106.93 107.74 4.16m 1.485 1.40% 107.3821 448.56m 38,076
10/06/20 108.56 108.77 106.05 106.25 3.99m -2.3023 -2.13% 105.897 427.27m 45,141
10/05/20 107.18 108.65 107.18 108.56 3.6m 2.0532 1.93% 108.1994 390.28m 35,025
10/02/20 107.68 108.66 106.33 106.50 5.59m -2.1329 -1.97% 106.1462 598.44m 54,245
10/01/20 109.18 110.33 108.38 108.64 7.24m -0.189369 -0.17% 108.2791 790.14m 69,191
09/30/20 105.99 109.48 105.74 108.83 9.48m 3.6279 3.46% 108.4685 1.03b 68,736
09/29/20 106.01 106.41 104.92 105.19 4.46m 0.747509 0.72% 104.8406 470.81m 46,088
09/28/20 104.24 105.25 103.82 104.44 5.48m 0.986711 0.96% 104.0931 573.16m 49,206
09/25/20 100.56 103.61 100.34 103.45 5.06m 2.5216 2.51% 103.1063 518.46m 47,045
09/24/20 102.75 103.53 100.47 100.92 7.58m -1.804 -1.76% 100.5847 770.39m 66,955
09/23/20 104.99 104.99 102.23 102.73 4.04m -2.0631 -1.98% 102.3887 417.04m 41,911
09/22/20 105.46 105.52 103.565 104.80 4.18m -1.1462 -1.09% 104.4519 436.76m 41,903
09/21/20 105.80 106.46 104.46 105.95 4.56m -0.906977 -0.85% 105.598 481.19m 48,261