Abbott Laboratories (NY: ABT )

125.88 USD +0.81 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 79.86 79.99 79.11 79.94 5,891,200 +0.50(+0.63%)
Mar 28, 2019 79.16 79.66 78.71 79.44 5,675,861 +0.71(+0.90%)
Mar 27, 2019 79.00 79.31 77.89 78.73 4,101,936 -0.27(-0.34%)
Mar 26, 2019 78.89 79.50 78.68 79.00 3,596,361 +0.77(+0.98%)
Mar 25, 2019 77.81 78.67 77.62 78.23 3,844,479 +0.26(+0.33%)
Mar 22, 2019 79.81 80.00 77.69 77.97 7,532,900 -2.09(-2.61%)
Mar 21, 2019 79.45 80.49 79.32 80.06 5,899,061 +0.12(+0.15%)
Mar 20, 2019 79.87 80.43 79.11 79.94 5,388,827 -0.02(-0.03%)
Mar 19, 2019 79.18 80.25 79.02 79.96 6,048,564 +1.13(+1.43%)
Mar 18, 2019 79.85 79.95 77.97 78.83 7,671,136 -1.03(-1.29%)
Mar 15, 2019 79.03 80.15 78.92 79.86 11,989,400 +0.88(+1.11%)
Mar 14, 2019 78.50 79.07 78.14 78.98 5,734,485 +0.36(+0.46%)
Mar 13, 2019 78.67 79.14 78.07 78.62 6,479,249 +0.38(+0.49%)
Mar 12, 2019 77.99 78.48 77.63 78.24 4,241,270 +0.43(+0.55%)
Mar 11, 2019 76.92 77.85 76.70 77.81 4,254,630 +1.18(+1.54%)
Mar 08, 2019 76.35 76.68 75.86 76.63 3,895,300 -0.17(-0.22%)
Mar 07, 2019 77.69 77.95 76.61 76.80 5,292,759 -0.90(-1.16%)
Mar 06, 2019 78.11 78.22 77.52 77.70 4,182,140 -0.52(-0.66%)
Mar 05, 2019 78.56 78.91 78.13 78.22 6,547,535 -0.40(-0.51%)
Mar 04, 2019 78.84 78.97 77.47 78.62 5,962,777 +0.03(+0.04%)
Mar 01, 2019 77.99 78.74 77.68 78.59 5,390,100 +0.97(+1.25%)
Feb 28, 2019 77.01 78.06 77.01 77.62 6,762,737 +0.39(+0.50%)
Feb 27, 2019 76.45 77.33 76.33 77.23 5,706,547 +0.48(+0.63%)
Feb 26, 2019 76.58 77.12 76.38 76.75 5,295,365 -0.11(-0.14%)
Feb 25, 2019 76.39 77.05 76.24 76.86 5,709,556 +0.73(+0.96%)
Feb 22, 2019 75.35 76.45 75.35 76.13 5,296,600 +0.99(+1.32%)
Feb 21, 2019 75.11 75.47 74.66 75.14 5,607,015 -0.40(-0.53%)
Feb 20, 2019 74.83 75.57 74.60 75.54 6,316,696 +0.54(+0.72%)
Feb 19, 2019 75.16 75.57 74.72 75.00 4,502,800 -0.25(-0.33%)
Feb 15, 2019 74.56 75.40 74.33 75.25 8,083,200 +1.28(+1.73%)
Feb 14, 2019 74.08 74.36 73.74 73.97 4,864,527 -0.41(-0.55%)
Feb 13, 2019 75.04 75.27 74.06 74.38 5,695,840 -0.68(-0.91%)
Feb 12, 2019 73.99 75.23 73.72 75.06 7,039,748 +1.52(+2.07%)
Feb 11, 2019 73.48 73.84 73.29 73.54 4,782,689 +0.21(+0.29%)
Feb 08, 2019 72.16 73.48 72.12 73.33 6,063,700 +0.59(+0.81%)
Feb 07, 2019 72.99 73.06 71.50 72.74 6,863,619 -0.75(-1.02%)
Feb 06, 2019 72.90 73.56 72.63 73.49 4,851,862 +0.38(+0.52%)
Feb 05, 2019 72.90 73.29 72.68 73.11 4,302,414 +0.61(+0.84%)
Feb 04, 2019 72.39 72.69 71.71 72.50 5,259,044 +0.14(+0.19%)
Feb 01, 2019 73.02 73.24 71.97 72.36 5,016,500 -0.62(-0.85%)
Jan 31, 2019 71.31 73.07 71.14 72.98 10,421,427 +1.30(+1.81%)
Jan 30, 2019 69.91 71.80 69.69 71.68 8,145,002 +1.99(+2.86%)
Jan 29, 2019 69.09 69.93 68.80 69.69 5,980,819 +0.64(+0.93%)
Jan 28, 2019 70.52 70.63 68.89 69.05 5,941,979 -2.10(-2.95%)
Jan 25, 2019 71.27 71.77 70.79 71.15 4,826,900 +0.29(+0.41%)
Jan 24, 2019 70.00 71.00 69.32 70.86 6,437,733 +0.95(+1.36%)
Jan 23, 2019 70.50 71.55 69.27 69.91 10,196,266 -1.58(-2.21%)
Jan 22, 2019 70.97 71.67 70.69 71.49 6,538,821 +0.07(+0.10%)
Jan 18, 2019 70.99 71.74 70.78 71.42 9,404,400 +0.90(+1.28%)
Jan 17, 2019 69.87 70.97 69.77 70.52 5,427,800 +0.70(+1.00%)
Jan 16, 2019 70.50 70.76 69.74 69.82 6,379,537 -0.65(-0.92%)
Jan 15, 2019 68.41 70.52 68.36 70.47 6,306,855 +2.20(+3.22%)
Jan 14, 2019 68.41 68.79 68.13 68.27 5,122,856 -1.06(-1.53%)
Jan 11, 2019 68.60 69.36 68.45 69.33 6,582,900 +0.25(+0.36%)
Jan 10, 2019 68.68 69.44 68.45 69.08 8,050,705 -0.36(-0.52%)
Jan 09, 2019 68.93 69.85 68.80 69.44 6,090,976 +1.14(+1.67%)
Jan 08, 2019 69.55 69.64 67.00 68.30 8,905,109 -0.83(-1.20%)
Jan 07, 2019 68.19 69.86 68.18 69.13 9,466,249 +1.02(+1.50%)
Jan 04, 2019 67.12 68.58 66.99 68.11 8,299,100 +1.89(+2.85%)
Jan 03, 2019 68.74 68.88 65.50 66.22 10,594,657 -3.28(-4.72%)
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.