Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 62.87 63.97 62.70 63.09 8,517,951 +0.86(+1.38%)
Oct 30, 2018 62.02 62.54 61.51 62.23 8,735,937 +0.63(+1.03%)
Oct 29, 2018 62.23 62.57 60.75 61.60 8,229,117 +0.29(+0.48%)
Oct 26, 2018 61.08 61.94 60.20 61.30 9,156,166 -0.62(-1.00%)
Oct 25, 2018 61.50 62.53 60.71 61.93 9,621,613 +0.67(+1.09%)
Oct 24, 2018 62.90 63.33 61.15 61.26 8,880,326 -1.49(-2.38%)
Oct 23, 2018 61.84 63.18 61.30 62.75 8,136,956 +0.05(+0.07%)
Oct 22, 2018 61.99 63.01 61.63 62.70 7,567,141 +0.85(+1.38%)
Oct 19, 2018 62.35 62.82 61.52 61.85 8,033,363 -0.50(-0.81%)
Oct 18, 2018 63.67 63.80 61.74 62.36 11,975,905 -1.91(-2.98%)
Oct 17, 2018 64.42 64.69 63.30 64.27 12,036,232 -0.66(-1.01%)
Oct 16, 2018 63.65 65.14 63.42 64.93 8,340,673 +2.06(+3.28%)
Oct 15, 2018 63.45 63.49 62.43 62.87 7,293,769 -0.58(-0.91%)
Oct 12, 2018 63.48 64.04 62.78 63.45 11,398,711 +1.13(+1.81%)
Oct 11, 2018 62.94 63.31 61.65 62.32 13,092,634 -0.49(-0.78%)
Oct 10, 2018 64.75 64.90 62.68 62.81 11,586,001 -2.16(-3.32%)
Oct 09, 2018 64.93 65.25 64.59 64.97 5,280,259 -0.14(-0.21%)
Oct 08, 2018 65.24 65.97 64.34 65.11 6,057,296 -0.13(-0.20%)
Oct 05, 2018 65.45 66.04 64.75 65.24 5,953,759 -0.22(-0.33%)
Oct 04, 2018 65.41 65.50 64.77 65.45 6,766,342 -0.20(-0.31%)
Oct 03, 2018 67.27 67.35 65.53 65.66 8,204,967 -1.61(-2.40%)
Oct 02, 2018 67.44 67.49 66.91 67.27 6,858,978 -0.28(-0.42%)
Oct 01, 2018 67.27 67.58 67.02 67.55 7,909,908 +0.69(+1.04%)
Sep 28, 2018 66.33 67.06 66.32 66.86 7,211,092 +0.31(+0.47%)
Sep 27, 2018 66.55 66.69 66.25 66.55 6,028,135 +0.16(+0.25%)
Sep 26, 2018 65.67 66.79 65.60 66.38 9,715,679 +0.58(+0.89%)
Sep 25, 2018 65.38 65.83 65.08 65.80 9,060,063 +0.69(+1.06%)
Sep 24, 2018 64.52 65.33 64.09 65.11 11,095,234 +2.18(+3.46%)
Sep 21, 2018 62.79 63.11 62.78 62.93 10,238,500 +0.24(+0.38%)
Sep 20, 2018 62.55 62.89 62.34 62.69 5,526,467 +0.08(+0.13%)
Sep 19, 2018 62.45 62.85 62.33 62.61 3,757,181 +0.26(+0.42%)
Sep 18, 2018 61.75 62.49 61.75 62.35 5,505,925 +0.77(+1.26%)
Sep 17, 2018 62.36 62.36 61.53 61.57 4,669,533 -0.78(-1.26%)
Sep 14, 2018 62.44 62.72 62.30 62.36 4,626,971 -0.07(-0.12%)
Sep 13, 2018 61.27 62.47 61.20 62.43 6,609,611 +1.39(+2.28%)
Sep 12, 2018 60.70 61.17 60.70 61.03 3,548,011 +0.34(+0.56%)
Sep 11, 2018 60.50 60.90 60.26 60.70 3,494,784 +0.05(+0.08%)
Sep 10, 2018 60.56 61.00 60.55 60.65 3,821,987 +0.31(+0.51%)
Sep 07, 2018 59.96 60.57 59.87 60.34 4,455,472 +0.35(+0.58%)
Sep 06, 2018 60.16 60.33 59.44 60.00 7,976,595 -0.16(-0.26%)
Sep 05, 2018 61.03 61.03 59.73 60.15 7,181,565 -1.01(-1.65%)
Sep 04, 2018 60.83 61.16 60.67 61.16 5,375,509 +0.25(+0.40%)
Aug 31, 2018 60.92 60.92 60.92 0 -0.16(-0.27%)
Aug 30, 2018 61.01 61.34 60.84 61.08 4,543,130 -0.10(-0.16%)
Aug 29, 2018 60.81 61.39 60.72 61.18 4,878,308 +0.31(+0.51%)
Aug 28, 2018 61.09 61.16 60.76 60.87 4,487,065 -0.05(-0.07%)
Aug 27, 2018 60.56 60.96 60.45 60.92 3,838,942 +0.67(+1.12%)
Aug 24, 2018 60.06 60.39 59.96 60.24 4,203,764 +0.25(+0.41%)
Aug 23, 2018 59.85 60.31 59.82 60.00 4,859,101 +0.15(+0.24%)
Aug 22, 2018 58.79 59.98 58.76 59.85 5,709,292 +0.84(+1.42%)
Aug 21, 2018 59.16 59.30 58.78 59.01 4,438,798 +0.10(+0.17%)
Aug 20, 2018 59.24 59.36 58.67 58.91 5,569,143 -0.07(-0.12%)
Aug 17, 2018 58.55 59.16 58.36 58.98 5,231,882 +0.51(+0.87%)
Aug 16, 2018 58.14 58.64 57.96 58.47 4,076,207 +0.63(+1.09%)
Aug 15, 2018 57.83 57.93 57.48 57.84 4,087,118 -0.15(-0.25%)
Aug 14, 2018 57.83 58.26 57.77 57.99 3,562,186 +0.18(+0.32%)
Aug 13, 2018 58.35 58.62 57.74 57.81 4,835,968 -0.55(-0.94%)
Aug 10, 2018 58.73 58.87 58.21 58.36 4,214,626 -0.56(-0.94%)
Aug 09, 2018 59.05 59.30 58.86 58.91 2,829,265 -0.18(-0.31%)
Aug 08, 2018 59.00 59.52 58.83 59.09 4,502,095 +0.09(+0.15%)
Aug 07, 2018 59.40 59.53 58.99 59.00 3,652,683 -0.46(-0.77%)
Aug 06, 2018 59.32 59.69 59.20 59.46 4,049,639 +0.01(+0.02%)
Aug 03, 2018 59.03 59.46 58.73 59.45 4,328,630 +0.59(+1.01%)
Aug 02, 2018 58.78 59.04 58.25 58.86 5,163,921 -0.18(-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.