Skip to main content

Abbott Laboratories (NY: ABT )

113.42 -0.06 (-0.05%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 77.93 78.47 77.14 77.78 4,959,700 -0.37(-0.48%)
Oct 30, 2019 77.51 78.23 77.12 78.15 3,799,642 +0.52(+0.67%)
Oct 29, 2019 76.70 78.02 76.55 77.63 4,960,619 +0.73(+0.96%)
Oct 28, 2019 76.10 77.11 76.06 76.90 5,126,075 +0.94(+1.24%)
Oct 25, 2019 75.77 76.25 75.43 75.96 5,237,887 +0.27(+0.36%)
Oct 24, 2019 75.90 76.37 75.54 75.69 4,818,209 +0.08(+0.11%)
Oct 23, 2019 75.07 75.91 74.81 75.61 4,664,284 +0.68(+0.91%)
Oct 22, 2019 76.11 76.55 74.89 74.93 5,182,541 -1.03(-1.36%)
Oct 21, 2019 77.40 77.48 75.83 75.96 6,007,724 -1.06(-1.38%)
Oct 18, 2019 76.67 77.51 76.31 77.02 5,610,886 +0.38(+0.50%)
Oct 17, 2019 75.84 77.21 75.79 76.64 4,490,617 +0.56(+0.73%)
Oct 16, 2019 75.69 77.86 74.10 76.08 11,571,159 -0.19(-0.24%)
Oct 15, 2019 75.08 76.98 75.08 76.27 6,976,618 +2.01(+2.71%)
Oct 14, 2019 74.14 74.60 73.88 74.26 4,609,978 +0.18(+0.24%)
Oct 11, 2019 75.10 75.66 74.01 74.08 4,757,611 -0.18(-0.24%)
Oct 10, 2019 73.28 74.55 73.27 74.26 5,640,924 +0.59(+0.81%)
Oct 09, 2019 73.49 73.95 73.09 73.66 4,348,019 +0.92(+1.26%)
Oct 08, 2019 74.65 74.65 72.75 72.75 6,622,688 -2.34(-3.12%)
Oct 07, 2019 75.42 75.96 75.03 75.09 2,935,600 -0.88(-1.16%)
Oct 04, 2019 75.33 76.28 75.32 75.97 3,669,284 +0.85(+1.13%)
Oct 03, 2019 73.43 75.17 72.99 75.12 4,450,046 +1.43(+1.94%)
Oct 02, 2019 75.42 75.56 72.99 73.69 6,222,163 -2.14(-2.82%)
Oct 01, 2019 77.86 78.55 75.76 75.83 5,058,576 -1.70(-2.19%)
Sep 30, 2019 76.16 78.19 76.16 77.53 4,697,832 +1.70(+2.24%)
Sep 27, 2019 76.94 77.22 75.44 75.83 3,665,722 -0.76(-0.99%)
Sep 26, 2019 77.17 77.26 76.06 76.59 3,529,459 -0.19(-0.24%)
Sep 25, 2019 76.35 76.95 76.07 76.78 3,858,636 +0.39(+0.51%)
Sep 24, 2019 77.52 77.86 76.18 76.39 4,070,066 -0.67(-0.87%)
Sep 23, 2019 77.30 77.57 77.03 77.05 2,722,547 -0.39(-0.50%)
Sep 20, 2019 77.38 77.72 76.79 77.44 7,752,130 +0.32(+0.42%)
Sep 19, 2019 77.68 78.06 77.00 77.12 3,687,365 -0.38(-0.49%)
Sep 18, 2019 77.44 77.98 76.77 77.50 3,295,381 +0.06(+0.07%)
Sep 17, 2019 77.28 78.30 77.10 77.44 3,885,277 +0.20(+0.26%)
Sep 16, 2019 77.75 77.75 76.93 77.24 4,307,445 -0.84(-1.08%)
Sep 13, 2019 79.04 79.09 77.73 78.08 3,921,069 -0.87(-1.10%)
Sep 12, 2019 78.79 79.68 78.68 78.95 3,796,154 +0.64(+0.82%)
Sep 11, 2019 76.40 78.35 76.21 78.31 4,812,196 +1.21(+1.57%)
Sep 10, 2019 77.31 77.35 75.07 77.10 6,057,835 -0.94(-1.20%)
Sep 09, 2019 80.00 80.08 77.71 78.04 4,796,857 -1.69(-2.12%)
Sep 06, 2019 79.90 80.08 79.32 79.72 4,803,882 +0.13(+0.16%)
Sep 05, 2019 78.76 79.83 78.35 79.59 4,701,538 +1.56(+1.99%)
Sep 04, 2019 78.30 78.48 77.63 78.04 3,964,177 +0.15(+0.19%)
Sep 03, 2019 78.23 78.43 77.15 77.89 4,382,293 -1.17(-1.48%)
Aug 30, 2019 79.20 79.33 78.42 79.06 3,915,996 +0.46(+0.59%)
Aug 29, 2019 78.76 78.86 78.26 78.59 4,056,437 +0.56(+0.71%)
Aug 28, 2019 77.09 78.07 76.97 78.04 4,197,649 +0.53(+0.68%)
Aug 27, 2019 77.67 78.02 77.11 77.51 5,229,510 +0.49(+0.64%)
Aug 26, 2019 76.55 77.07 76.00 77.02 3,800,337 +1.10(+1.45%)
Aug 23, 2019 77.68 78.06 75.39 75.92 6,721,894 -2.26(-2.89%)
Aug 22, 2019 78.69 79.05 77.50 78.18 3,461,077 -0.49(-0.62%)
Aug 21, 2019 78.81 78.90 78.10 78.67 4,203,507 +0.33(+0.43%)
Aug 20, 2019 79.64 79.70 78.28 78.33 3,585,612 -0.95(-1.19%)
Aug 19, 2019 79.49 79.81 79.07 79.28 4,942,630 +0.72(+0.92%)
Aug 16, 2019 78.52 78.83 78.08 78.56 6,244,658 +0.78(+1.00%)
Aug 15, 2019 78.15 78.51 77.39 77.78 5,344,968 +0.00(+0.00%)
Aug 14, 2019 79.75 79.97 77.75 77.78 4,431,559 -2.73(-3.40%)
Aug 13, 2019 79.06 80.71 78.74 80.51 5,280,224 +2.07(+2.63%)
Aug 12, 2019 80.05 80.16 78.14 78.44 3,706,863 -1.82(-2.26%)
Aug 09, 2019 79.34 80.66 79.16 80.26 5,507,002 +0.98(+1.24%)
Aug 08, 2019 78.86 79.94 78.77 79.28 6,949,511 +0.89(+1.13%)
Aug 07, 2019 77.65 78.76 76.27 78.39 5,938,618 -0.24(-0.31%)
Aug 06, 2019 77.66 78.66 77.54 78.63 4,772,865 +1.58(+2.04%)
Aug 05, 2019 78.51 78.65 76.36 77.05 6,747,841 -2.46(-3.10%)
Aug 02, 2019 79.64 79.87 78.52 79.52 5,133,155 -0.24(-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.