Abbott Laboratories (NY: ABT )

123.88 USD -0.06 (-0.05%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 65.37 65.77 65.26 65.54 5,399,649 +0.37(+0.57%)
Jul 30, 2018 64.97 65.51 64.97 65.17 5,108,347 -0.09(-0.14%)
Jul 27, 2018 65.51 65.80 64.96 65.26 4,299,100 -0.40(-0.61%)
Jul 26, 2018 65.36 65.90 64.87 65.66 5,517,056 +0.43(+0.66%)
Jul 25, 2018 64.16 65.36 64.12 65.23 6,242,914 +0.83(+1.29%)
Jul 24, 2018 63.55 64.61 63.42 64.40 6,545,429 +1.20(+1.90%)
Jul 23, 2018 63.26 63.26 62.87 63.20 4,789,603 -0.12(-0.19%)
Jul 20, 2018 63.61 64.03 63.28 63.32 5,813,660 -0.46(-0.72%)
Jul 19, 2018 64.68 64.94 63.51 63.78 6,760,521 -0.97(-1.50%)
Jul 18, 2018 64.31 65.50 64.20 64.75 10,650,555 +1.95(+3.11%)
Jul 17, 2018 61.84 63.26 61.56 62.80 7,944,930 +1.02(+1.65%)
Jul 16, 2018 62.95 63.00 61.71 61.78 5,764,376 -1.28(-2.03%)
Jul 13, 2018 62.75 63.44 62.72 63.06 5,326,831 +0.32(+0.51%)
Jul 12, 2018 62.50 62.80 62.38 62.74 3,736,502 +0.17(+0.27%)
Jul 11, 2018 62.56 62.88 62.38 62.57 3,412,239 -0.24(-0.38%)
Jul 10, 2018 62.56 63.12 62.47 62.81 3,961,717 +0.37(+0.59%)
Jul 09, 2018 62.23 62.61 62.14 62.44 3,653,022 +0.28(+0.45%)
Jul 06, 2018 61.57 62.40 61.26 62.16 3,647,913 +0.83(+1.35%)
Jul 05, 2018 61.19 61.41 60.76 61.33 4,049,578 +0.52(+0.86%)
Jul 03, 2018 60.81 60.81 60.81 0 -0.19(-0.31%)
Jul 02, 2018 60.63 61.02 60.32 61.00 4,365,174 +0.01(+0.02%)
Jun 29, 2018 61.49 61.87 60.92 60.99 5,807,251 -0.28(-0.46%)
Jun 28, 2018 60.46 61.48 60.46 61.27 4,237,226 +0.78(+1.29%)
Jun 27, 2018 61.21 62.14 60.49 60.49 6,665,248 -0.32(-0.53%)
Jun 26, 2018 60.64 61.09 60.49 60.81 4,299,222 +0.04(+0.07%)
Jun 25, 2018 61.70 61.77 60.32 60.77 6,012,623 -1.17(-1.89%)
Jun 22, 2018 62.23 62.39 61.66 61.94 5,000,555 +0.19(+0.31%)
Jun 21, 2018 61.97 62.10 61.45 61.75 4,065,615 -0.39(-0.63%)
Jun 20, 2018 62.21 62.49 62.04 62.14 5,118,510 -0.20(-0.32%)
Jun 19, 2018 62.24 62.41 61.92 62.34 5,302,313 -0.48(-0.76%)
Jun 18, 2018 62.59 62.87 62.28 62.82 3,672,742 -0.09(-0.14%)
Jun 15, 2018 62.96 62.26 62.91 11,859,419 -0.05(-0.08%)
Jun 14, 2018 62.86 63.22 62.74 62.96 3,980,778 +0.33(+0.53%)
Jun 13, 2018 63.06 63.17 62.47 62.63 6,189,058 -0.29(-0.46%)
Jun 12, 2018 63.27 63.42 62.61 62.92 4,869,381 -0.21(-0.33%)
Jun 11, 2018 63.28 63.48 62.90 63.13 5,339,303 -0.14(-0.22%)
Jun 08, 2018 63.01 63.41 62.84 63.27 4,674,883 +0.09(+0.14%)
Jun 07, 2018 63.56 63.85 62.87 63.18 3,828,952 -0.36(-0.57%)
Jun 06, 2018 63.55 63.54 4,064,800 +0.51(+0.81%)
Jun 05, 2018 63.09 63.29 62.61 63.03 4,469,439 +0.01(+0.02%)
Jun 04, 2018 62.32 63.11 62.28 63.02 4,063,263 +0.61(+0.98%)
Jun 01, 2018 61.96 62.49 61.85 62.41 3,595,765 +0.88(+1.43%)
May 31, 2018 61.90 62.23 61.51 61.53 6,322,162 -0.54(-0.87%)
May 30, 2018 61.78 62.65 61.44 62.07 5,954,051 +0.77(+1.26%)
May 29, 2018 61.58 61.87 60.85 61.30 4,967,378 -1.07(-1.72%)
May 25, 2018 62.37 62.37 62.37 0 -0.14(-0.22%)
May 24, 2018 61.89 62.72 61.89 62.51 5,783,938 +0.67(+1.08%)
May 23, 2018 61.22 61.97 61.22 61.84 4,318,022 +0.45(+0.73%)
May 22, 2018 62.10 62.29 60.96 61.39 6,802,246 -0.72(-1.16%)
May 21, 2018 62.00 62.49 61.79 62.11 4,610,142 +0.40(+0.65%)
May 18, 2018 61.02 61.87 60.94 61.71 6,357,689 +0.65(+1.06%)
May 17, 2018 60.80 61.16 60.37 61.06 4,157,900 +0.29(+0.48%)
May 16, 2018 60.57 61.15 60.40 60.77 3,588,561 +0.23(+0.38%)
May 15, 2018 61.44 61.58 60.32 60.54 5,333,461 -1.48(-2.39%)
May 14, 2018 61.50 62.17 61.39 62.02 7,705,740 +0.76(+1.24%)
May 11, 2018 60.22 61.30 60.22 61.26 5,768,124 +0.70(+1.16%)
May 10, 2018 59.63 60.61 59.36 60.56 4,790,816 +1.16(+1.95%)
May 09, 2018 58.81 59.58 58.42 59.40 4,103,362 +0.69(+1.18%)
May 08, 2018 59.12 59.13 58.24 58.71 6,778,490 -0.61(-1.03%)
May 07, 2018 58.99 59.76 58.94 59.32 5,656,152 +0.58(+0.99%)
May 04, 2018 57.64 59.08 57.48 58.74 5,833,159 +0.81(+1.40%)
May 03, 2018 57.79 57.94 56.81 57.93 5,641,008 +0.08(+0.14%)
May 02, 2018 58.49 58.56 57.67 57.85 4,519,911 -0.97(-1.65%)
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.