Abbott Laboratories (NY: ABT )

124.35 USD +0.41 (+0.33%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 68.70 69.90 68.52 68.94 7,794,956 +0.94(+1.38%)
Oct 30, 2018 67.77 68.34 67.22 68.00 7,994,440 +0.69(+1.03%)
Oct 29, 2018 68.00 68.37 66.39 67.31 7,530,638 +0.32(+0.48%)
Oct 26, 2018 66.75 67.69 65.78 66.99 8,379,000 -0.68(-1.00%)
Oct 25, 2018 67.20 68.33 66.34 67.67 8,804,940 +0.73(+1.09%)
Oct 24, 2018 68.73 69.20 66.82 66.94 8,126,573 -1.63(-2.38%)
Oct 23, 2018 67.58 69.04 66.99 68.57 7,446,300 +0.05(+0.07%)
Oct 22, 2018 67.74 68.85 67.35 68.52 6,924,850 +0.93(+1.38%)
Oct 19, 2018 68.13 68.65 67.23 67.59 7,351,500 -0.55(-0.81%)
Oct 18, 2018 69.58 69.72 67.47 68.14 10,959,402 -2.09(-2.98%)
Oct 17, 2018 70.40 70.69 69.17 70.23 11,014,609 -0.72(-1.01%)
Oct 16, 2018 69.55 71.18 69.30 70.95 7,632,725 +2.25(+3.28%)
Oct 15, 2018 69.34 69.38 68.22 68.70 6,674,682 -0.63(-0.91%)
Oct 12, 2018 69.37 69.98 68.60 69.33 10,431,200 +0.95(+1.39%)
Oct 11, 2018 69.06 69.46 67.65 68.38 11,932,283 -0.54(-0.78%)
Oct 10, 2018 71.05 71.21 68.78 68.92 10,559,177 -2.37(-3.32%)
Oct 09, 2018 71.24 71.59 70.87 71.29 4,812,290 -0.15(-0.21%)
Oct 08, 2018 71.58 72.39 70.60 71.44 5,520,461 -0.14(-0.20%)
Oct 05, 2018 71.82 72.46 71.04 71.58 5,426,100 -0.24(-0.33%)
Oct 04, 2018 71.77 71.87 71.07 71.82 6,166,667 -0.22(-0.31%)
Oct 03, 2018 73.81 73.90 71.90 72.04 7,477,792 -1.77(-2.40%)
Oct 02, 2018 74.00 74.05 73.42 73.81 6,251,093 -0.31(-0.42%)
Oct 01, 2018 73.81 74.15 73.54 74.12 7,208,883 +0.76(+1.04%)
Sep 28, 2018 72.78 73.58 72.77 73.36 6,572,000 +0.34(+0.47%)
Sep 27, 2018 73.02 73.18 72.69 73.02 5,493,884 +0.18(+0.25%)
Sep 26, 2018 72.06 73.29 71.98 72.84 8,854,615 +0.64(+0.89%)
Sep 25, 2018 71.74 72.23 71.41 72.20 8,257,103 +0.76(+1.06%)
Sep 24, 2018 70.79 71.68 70.32 71.44 10,111,905 +2.39(+3.46%)
Sep 21, 2018 68.90 69.25 68.88 69.05 9,331,100 +0.26(+0.38%)
Sep 20, 2018 68.63 69.01 68.40 68.79 5,036,677 +0.09(+0.13%)
Sep 19, 2018 68.52 68.96 68.39 68.70 3,424,196 +0.29(+0.42%)
Sep 18, 2018 67.76 68.57 67.76 68.41 5,017,956 +0.85(+1.26%)
Sep 17, 2018 68.42 68.42 67.51 67.56 4,255,690 -0.86(-1.26%)
Sep 14, 2018 68.51 68.82 68.36 68.42 4,216,900 -0.08(-0.12%)
Sep 13, 2018 67.23 68.54 67.15 68.50 6,023,826 +1.53(+2.28%)
Sep 12, 2018 66.60 67.12 66.60 66.97 3,233,564 +0.37(+0.56%)
Sep 11, 2018 66.38 66.82 66.11 66.60 3,185,055 +0.05(+0.08%)
Sep 10, 2018 66.45 66.93 66.44 66.55 3,483,259 +0.34(+0.51%)
Sep 07, 2018 65.79 66.46 65.69 66.21 4,060,600 +0.38(+0.58%)
Sep 06, 2018 66.01 66.20 65.22 65.83 7,269,659 -0.17(-0.26%)
Sep 05, 2018 66.96 66.96 65.54 66.00 6,545,090 -1.11(-1.65%)
Sep 04, 2018 66.74 67.11 66.57 67.11 4,899,098 +0.27(+0.40%)
Aug 31, 2018 66.84 66.84 66.84 0 -0.18(-0.27%)
Aug 30, 2018 66.94 67.31 66.75 67.02 4,140,490 -0.11(-0.16%)
Aug 29, 2018 66.72 67.36 66.63 67.13 4,445,962 +0.34(+0.51%)
Aug 28, 2018 67.03 67.11 66.67 66.79 4,089,393 -0.05(-0.07%)
Aug 27, 2018 66.45 66.89 66.33 66.84 3,498,711 +0.74(+1.12%)
Aug 24, 2018 65.90 66.26 65.79 66.10 3,831,200 +0.27(+0.41%)
Aug 23, 2018 65.67 66.17 65.64 65.83 4,428,457 +0.16(+0.24%)
Aug 22, 2018 64.51 65.82 64.48 65.67 5,203,299 +0.92(+1.42%)
Aug 21, 2018 64.91 65.07 64.50 64.75 4,045,404 +0.11(+0.17%)
Aug 20, 2018 65.00 65.13 64.38 64.64 5,075,571 -0.08(-0.12%)
Aug 17, 2018 64.24 64.92 64.03 64.72 4,768,200 +0.56(+0.87%)
Aug 16, 2018 63.79 64.34 63.60 64.16 3,714,948 +0.69(+1.09%)
Aug 15, 2018 63.45 63.56 63.07 63.47 3,724,892 -0.16(-0.25%)
Aug 14, 2018 63.45 63.92 63.38 63.63 3,246,483 +0.20(+0.32%)
Aug 13, 2018 64.02 64.32 63.36 63.43 4,407,374 -0.60(-0.94%)
Aug 10, 2018 64.44 64.60 63.87 64.03 3,841,100 -0.61(-0.94%)
Aug 09, 2018 64.79 65.07 64.58 64.64 2,578,518 -0.20(-0.31%)
Aug 08, 2018 64.74 65.31 64.56 64.84 4,103,091 +0.10(+0.15%)
Aug 07, 2018 65.18 65.32 64.73 64.74 3,328,960 -0.50(-0.77%)
Aug 06, 2018 65.09 65.50 64.96 65.24 3,690,735 +0.01(+0.02%)
Aug 03, 2018 64.77 65.24 64.44 65.23 3,945,000 +0.65(+1.01%)
Aug 02, 2018 64.50 64.78 63.91 64.58 4,706,262 -0.20(-0.31%)
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.