Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM 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%)
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.