Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 76.71 76.99 75.95 76.84 17,988,914 +0.37(+0.49%)
Jun 27, 2019 76.20 76.73 75.90 76.47 4,499,849 +0.67(+0.88%)
Jun 26, 2019 76.80 77.09 75.50 75.80 6,272,540 -1.17(-1.52%)
Jun 25, 2019 77.61 78.08 76.97 76.97 5,379,594 -0.43(-0.55%)
Jun 24, 2019 77.47 77.97 77.34 77.40 4,959,512 -0.26(-0.34%)
Jun 21, 2019 78.00 78.00 77.12 77.67 9,691,549 +0.05(+0.07%)
Jun 20, 2019 77.52 77.96 77.04 77.61 7,044,110 +0.56(+0.72%)
Jun 19, 2019 76.20 77.21 75.88 77.05 4,501,744 +0.83(+1.09%)
Jun 18, 2019 75.34 76.38 74.85 76.22 6,843,395 +1.25(+1.67%)
Jun 17, 2019 75.28 75.46 74.62 74.97 4,482,680 -0.16(-0.21%)
Jun 14, 2019 75.08 75.71 74.94 75.13 5,221,599 -0.06(-0.08%)
Jun 13, 2019 74.91 75.23 74.70 75.19 5,713,349 +0.31(+0.41%)
Jun 12, 2019 74.42 74.90 74.24 74.88 3,647,012 +0.76(+1.02%)
Jun 11, 2019 74.73 74.93 73.67 74.12 4,274,214 -0.14(-0.18%)
Jun 10, 2019 74.01 74.46 73.50 74.26 4,297,852 +0.48(+0.66%)
Jun 07, 2019 73.55 74.16 73.37 73.77 5,621,392 +0.59(+0.81%)
Jun 06, 2019 71.99 73.49 71.86 73.18 6,530,036 +1.28(+1.78%)
Jun 05, 2019 71.12 72.05 71.12 71.90 5,785,648 +1.12(+1.59%)
Jun 04, 2019 69.67 70.91 69.58 70.78 6,387,093 +1.60(+2.31%)
Jun 03, 2019 69.67 70.16 68.93 69.18 6,880,071 -0.38(-0.55%)
May 31, 2019 69.42 69.92 69.08 69.56 7,191,450 -0.36(-0.51%)
May 30, 2019 69.45 69.98 69.32 69.92 3,940,244 +0.78(+1.12%)
May 29, 2019 68.85 69.42 68.47 69.14 4,315,290 -0.04(-0.05%)
May 28, 2019 70.38 71.25 69.15 69.18 5,819,599 -1.16(-1.65%)
May 24, 2019 69.46 70.42 69.41 70.34 5,232,215 +1.23(+1.79%)
May 23, 2019 69.57 69.57 68.82 69.10 5,931,449 -0.58(-0.83%)
May 22, 2019 69.57 69.98 69.31 69.68 3,351,837 +0.21(+0.30%)
May 21, 2019 69.95 70.19 69.46 69.47 4,180,338 +0.24(+0.34%)
May 20, 2019 69.08 69.41 68.71 69.23 4,917,348 -0.18(-0.26%)
May 17, 2019 69.71 70.55 69.41 69.42 5,657,398 -0.58(-0.82%)
May 16, 2019 69.92 70.69 69.60 69.99 6,673,861 +0.08(+0.12%)
May 15, 2019 68.99 70.38 68.73 69.91 4,799,607 +0.44(+0.63%)
May 14, 2019 69.11 70.15 69.10 69.47 5,120,331 +0.48(+0.70%)
May 13, 2019 68.68 69.25 68.49 68.99 5,654,856 -0.87(-1.24%)
May 10, 2019 69.63 70.05 68.10 69.85 4,370,576 +0.03(+0.04%)
May 09, 2019 69.13 69.88 68.42 69.83 4,089,558 +0.18(+0.26%)
May 08, 2019 70.03 70.33 69.57 69.64 4,774,577 -0.63(-0.90%)
May 07, 2019 71.73 72.07 69.63 70.27 5,825,089 -1.97(-2.73%)
May 06, 2019 70.74 72.34 70.68 72.25 4,385,076 +0.35(+0.48%)
May 03, 2019 72.03 72.30 71.51 71.90 5,967,557 -0.08(-0.11%)
May 02, 2019 71.65 72.07 71.19 71.98 5,594,918 +0.04(+0.05%)
May 01, 2019 72.50 72.61 71.54 71.95 7,335,316 -0.75(-1.03%)
Apr 30, 2019 71.52 72.81 71.21 72.70 6,034,780 +1.18(+1.65%)
Apr 29, 2019 71.78 71.84 70.89 71.52 4,766,211 -0.26(-0.37%)
Apr 26, 2019 71.69 71.79 70.84 71.78 4,691,242 +0.41(+0.58%)
Apr 25, 2019 70.01 71.43 69.78 71.37 6,579,265 +1.24(+1.77%)
Apr 24, 2019 69.49 70.24 69.14 70.13 6,827,772 +0.59(+0.85%)
Apr 23, 2019 68.19 69.82 68.01 69.53 7,467,847 +1.45(+2.13%)
Apr 22, 2019 66.82 68.16 66.70 68.08 6,359,342 +0.54(+0.80%)
Apr 18, 2019 67.29 68.44 66.47 67.54 10,629,141 +0.95(+1.43%)
Apr 17, 2019 69.61 69.71 66.12 66.59 12,270,510 -3.20(-4.58%)
Apr 16, 2019 71.22 71.91 69.50 69.79 6,814,968 -1.02(-1.45%)
Apr 15, 2019 71.37 71.69 70.78 70.81 6,670,721 -0.47(-0.65%)
Apr 12, 2019 71.61 72.05 71.11 71.28 5,999,515 -0.16(-0.23%)
Apr 11, 2019 72.06 72.10 71.30 71.44 4,870,446 -0.42(-0.58%)
Apr 10, 2019 71.64 72.27 71.48 71.86 6,158,978 +0.27(+0.38%)
Apr 09, 2019 71.20 71.85 71.03 71.59 5,315,074 +0.14(+0.19%)
Apr 08, 2019 71.81 71.81 70.93 71.45 5,691,072 -0.44(-0.61%)
Apr 05, 2019 71.80 72.22 71.33 71.89 3,774,067 +0.35(+0.48%)
Apr 04, 2019 72.32 72.35 70.98 71.54 5,133,163 -0.80(-1.11%)
Apr 03, 2019 72.77 72.80 72.03 72.34 4,366,667 -0.11(-0.15%)
Apr 02, 2019 72.65 72.65 71.95 72.45 4,085,630 -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.