Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 70.08 71.03 70.08 70.63 7,431,583 +0.35(+0.50%)
Feb 27, 2019 69.57 70.37 69.46 70.28 6,270,934 +0.44(+0.63%)
Feb 26, 2019 69.69 70.18 69.51 69.84 5,819,085 -0.10(-0.14%)
Feb 25, 2019 69.51 70.12 69.38 69.94 6,274,240 +0.66(+0.96%)
Feb 22, 2019 68.57 69.57 68.57 69.28 5,820,442 +0.90(+1.32%)
Feb 21, 2019 68.35 68.68 67.94 68.38 6,161,558 -0.36(-0.53%)
Feb 20, 2019 68.10 68.77 67.89 68.74 6,941,427 +0.49(+0.72%)
Feb 19, 2019 68.40 68.77 68.00 68.25 4,948,134 -0.23(-0.33%)
Feb 15, 2019 67.85 68.61 67.64 68.48 8,882,642 +1.16(+1.73%)
Feb 14, 2019 67.41 67.67 67.10 67.31 5,345,636 -0.37(-0.55%)
Feb 13, 2019 68.29 68.50 67.39 67.69 6,259,168 -0.62(-0.91%)
Feb 12, 2019 67.33 68.46 67.09 68.30 7,735,990 +1.38(+2.07%)
Feb 11, 2019 66.87 67.19 66.69 66.92 5,255,705 +0.19(+0.29%)
Feb 08, 2019 65.67 66.87 65.63 66.73 6,663,410 +0.54(+0.81%)
Feb 07, 2019 66.42 66.48 65.06 66.19 7,542,442 -0.68(-1.02%)
Feb 06, 2019 66.34 66.94 66.09 66.88 5,331,719 +0.35(+0.52%)
Feb 05, 2019 66.34 66.69 66.14 66.53 4,727,930 +0.56(+0.84%)
Feb 04, 2019 65.87 66.15 65.26 65.97 5,779,172 +0.13(+0.19%)
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.