Abbott Laboratories (NY: ABT )

120.44 USD +0.37 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 49.84 49.16 49.18 6,036,176 -0.43(-0.87%)
Jul 28, 2017 50.16 50.20 49.51 49.61 5,688,266 -0.50(-1.00%)
Jul 27, 2017 50.32 50.36 49.91 50.11 7,370,823 -0.29(-0.58%)
Jul 26, 2017 50.74 50.81 50.27 50.40 6,057,053 -0.43(-0.85%)
Jul 25, 2017 50.98 51.00 50.62 50.83 5,692,843 +0.03(+0.06%)
Jul 24, 2017 50.81 50.99 50.47 50.80 8,584,269 -0.04(-0.08%)
Jul 21, 2017 50.73 50.93 50.51 50.84 7,980,288 -0.01(-0.02%)
Jul 20, 2017 49.68 51.13 49.35 50.85 12,330,881 +1.42(+2.87%)
Jul 19, 2017 48.80 49.47 48.76 49.43 6,484,935 +0.69(+1.42%)
Jul 18, 2017 48.69 48.85 48.28 48.74 4,163,476 -0.02(-0.04%)
Jul 17, 2017 48.91 49.03 48.72 48.76 3,358,348 -0.15(-0.31%)
Jul 14, 2017 48.20 49.10 48.15 48.91 4,111,007 +0.83(+1.73%)
Jul 13, 2017 48.43 48.53 47.83 48.08 7,016,610 -0.35(-0.72%)
Jul 12, 2017 48.17 48.69 48.00 48.43 3,906,900 +0.28(+0.58%)
Jul 11, 2017 48.20 48.43 48.04 48.15 4,084,438 -0.08(-0.17%)
Jul 10, 2017 48.42 48.53 48.13 48.23 3,480,466 -0.21(-0.43%)
Jul 07, 2017 48.17 48.48 47.97 48.44 4,354,311 +0.50(+1.04%)
Jul 06, 2017 48.83 48.86 47.90 47.94 5,665,313 -1.06(-2.16%)
Jul 05, 2017 48.72 49.10 48.66 49.00 5,637,209 +0.29(+0.60%)
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.