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 (%)
Apr 30, 2019 72.25 73.56 71.94 73.44 5,973,309 +1.19(+1.65%)
Apr 29, 2019 72.52 72.58 71.62 72.25 4,717,661 -0.27(-0.37%)
Apr 26, 2019 72.43 72.53 71.57 72.52 4,643,456 +0.42(+0.58%)
Apr 25, 2019 70.73 72.17 70.50 72.11 6,512,247 +1.26(+1.77%)
Apr 24, 2019 70.20 70.96 69.85 70.85 6,758,223 +0.60(+0.85%)
Apr 23, 2019 68.89 70.54 68.71 70.25 7,391,777 +1.47(+2.13%)
Apr 22, 2019 67.51 68.87 67.39 68.78 6,294,564 +0.54(+0.80%)
Apr 18, 2019 67.98 69.14 67.16 68.24 10,520,870 +0.96(+1.43%)
Apr 17, 2019 70.32 70.43 66.80 67.28 12,145,520 -3.23(-4.58%)
Apr 16, 2019 71.95 72.65 70.21 70.51 6,745,549 -1.03(-1.45%)
Apr 15, 2019 72.11 72.42 71.51 71.54 6,602,771 -0.47(-0.65%)
Apr 12, 2019 72.35 72.79 71.84 72.01 5,938,402 -0.17(-0.23%)
Apr 11, 2019 72.80 72.84 72.03 72.18 4,820,835 -0.42(-0.58%)
Apr 10, 2019 72.37 73.02 72.22 72.60 6,096,241 +0.28(+0.38%)
Apr 09, 2019 71.93 72.59 71.76 72.33 5,260,934 +0.14(+0.19%)
Apr 08, 2019 72.55 72.55 71.66 72.19 5,633,102 -0.44(-0.61%)
Apr 05, 2019 72.54 72.97 72.07 72.63 3,735,624 +0.35(+0.48%)
Apr 04, 2019 73.06 73.10 71.71 72.28 5,080,876 -0.81(-1.11%)
Apr 03, 2019 73.52 73.55 72.77 73.09 4,322,187 -0.11(-0.15%)
Apr 02, 2019 73.39 73.39 72.69 73.20 4,044,013 -0.04(-0.05%)
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.