Skip to main content

Abbott Laboratories (NY: ABT )

109.95 -1.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 62.15 62.15 62.15 0 -0.17(-0.27%)
Aug 30, 2018 62.25 62.59 62.07 62.32 4,452,683 -0.10(-0.16%)
Aug 29, 2018 62.04 62.63 61.96 62.42 4,781,188 +0.32(+0.51%)
Aug 28, 2018 62.33 62.40 62.00 62.11 4,397,733 -0.05(-0.07%)
Aug 27, 2018 61.79 62.20 61.68 62.15 3,762,514 +0.69(+1.12%)
Aug 24, 2018 61.28 61.61 61.18 61.47 4,120,073 +0.25(+0.41%)
Aug 23, 2018 61.07 61.53 61.04 61.21 4,762,363 +0.15(+0.24%)
Aug 22, 2018 59.99 61.20 59.96 61.07 5,595,628 +0.86(+1.42%)
Aug 21, 2018 60.36 60.51 59.98 60.21 4,350,428 +0.10(+0.17%)
Aug 20, 2018 60.44 60.56 59.86 60.11 5,458,269 -0.07(-0.12%)
Aug 17, 2018 59.74 60.36 59.54 60.18 5,127,723 +0.52(+0.87%)
Aug 16, 2018 59.32 59.83 59.14 59.66 3,995,055 +0.64(+1.09%)
Aug 15, 2018 59.00 59.10 58.65 59.02 4,005,749 -0.15(-0.25%)
Aug 14, 2018 59.00 59.44 58.94 59.17 3,491,268 +0.19(+0.32%)
Aug 13, 2018 59.53 59.81 58.92 58.98 4,739,690 -0.56(-0.94%)
Aug 10, 2018 59.92 60.07 59.39 59.54 4,130,719 -0.57(-0.94%)
Aug 09, 2018 60.25 60.50 60.05 60.11 2,772,938 -0.19(-0.31%)
Aug 08, 2018 60.20 60.73 60.03 60.29 4,412,464 +0.09(+0.15%)
Aug 07, 2018 60.61 60.74 60.19 60.20 3,579,964 -0.46(-0.77%)
Aug 06, 2018 60.53 60.90 60.41 60.67 3,969,016 +0.01(+0.02%)
Aug 03, 2018 60.23 60.67 59.92 60.66 4,242,453 +0.60(+1.01%)
Aug 02, 2018 59.98 60.24 59.43 60.05 5,061,114 -0.19(-0.31%)
Aug 01, 2018 60.77 61.14 60.17 60.24 4,476,813 -0.71(-1.16%)
Jul 31, 2018 60.79 61.16 60.68 60.94 5,806,783 +0.34(+0.57%)
Jul 30, 2018 60.41 60.92 60.41 60.60 5,493,517 -0.08(-0.14%)
Jul 27, 2018 60.92 61.19 60.41 60.68 4,623,252 -0.37(-0.61%)
Jul 26, 2018 60.78 61.28 60.32 61.06 5,933,042 +0.40(+0.66%)
Jul 25, 2018 59.66 60.78 59.62 60.66 6,713,630 +0.77(+1.29%)
Jul 24, 2018 59.09 60.08 58.97 59.88 7,038,955 +1.12(+1.90%)
Jul 23, 2018 58.82 58.82 58.46 58.77 5,150,739 -0.11(-0.19%)
Jul 20, 2018 59.15 59.54 58.84 58.88 6,252,010 -0.43(-0.72%)
Jul 19, 2018 60.15 60.39 59.06 59.31 7,270,265 -0.90(-1.50%)
Jul 18, 2018 59.80 60.91 59.70 60.21 11,453,608 +1.81(+3.10%)
Jul 17, 2018 57.50 58.82 57.24 58.40 8,543,979 +0.95(+1.65%)
Jul 16, 2018 58.54 58.58 57.38 57.45 6,199,010 -1.19(-2.03%)
Jul 13, 2018 58.35 58.99 58.32 58.64 5,728,474 +0.30(+0.51%)
Jul 12, 2018 58.12 58.40 58.01 58.34 4,018,234 +0.42(+0.72%)
Jul 11, 2018 57.91 58.21 57.75 57.92 3,686,017 -0.22(-0.38%)
Jul 10, 2018 57.91 58.43 57.83 58.14 4,279,582 +0.34(+0.59%)
Jul 09, 2018 57.61 57.96 57.52 57.80 3,946,119 +0.26(+0.45%)
Jul 06, 2018 57.00 57.77 56.71 57.54 3,940,600 +0.77(+1.35%)
Jul 05, 2018 56.65 56.85 56.25 56.77 4,374,492 +0.48(+0.85%)
Jul 03, 2018 56.29 56.29 56.29 0 -0.18(-0.31%)
Jul 02, 2018 56.13 56.49 55.84 56.47 4,715,410 +0.01(+0.02%)
Jun 29, 2018 56.92 57.27 56.40 56.46 6,273,191 -0.26(-0.46%)
Jun 28, 2018 55.97 56.91 55.97 56.72 4,577,196 +0.72(+1.29%)
Jun 27, 2018 56.66 57.52 56.00 56.00 7,200,029 -0.30(-0.53%)
Jun 26, 2018 56.14 56.55 56.00 56.29 4,644,166 +0.04(+0.07%)
Jun 25, 2018 57.12 57.18 55.84 56.26 6,495,041 -1.08(-1.89%)
Jun 22, 2018 57.61 57.76 57.08 57.34 5,401,770 +0.18(+0.31%)
Jun 21, 2018 57.37 57.49 56.89 57.16 4,391,816 -0.36(-0.63%)
Jun 20, 2018 57.59 57.85 57.43 57.52 5,529,189 -0.19(-0.32%)
Jun 19, 2018 57.62 57.77 57.32 57.71 5,727,740 -0.44(-0.76%)
Jun 18, 2018 57.94 58.20 57.65 58.15 3,967,421 -0.08(-0.14%)
Jun 15, 2018 58.28 57.64 58.24 12,810,950 -0.05(-0.08%)
Jun 14, 2018 58.19 58.53 58.08 58.28 4,300,172 +0.31(+0.53%)
Jun 13, 2018 58.38 58.47 57.83 57.98 6,685,632 -0.27(-0.46%)
Jun 12, 2018 58.57 58.71 57.96 58.25 5,260,072 -0.19(-0.33%)
Jun 11, 2018 58.58 58.77 58.23 58.44 5,767,698 -0.13(-0.22%)
Jun 08, 2018 58.33 58.70 58.17 58.57 5,049,968 +0.08(+0.14%)
Jun 07, 2018 58.84 59.11 58.20 58.49 4,136,165 -0.33(-0.57%)
Jun 06, 2018 58.83 58.82 4,390,936 +0.47(+0.81%)
Jun 05, 2018 58.40 58.59 57.96 58.35 4,828,041 +0.01(+0.02%)
Jun 04, 2018 57.69 58.42 57.65 58.34 4,389,275 +0.56(+0.98%)
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.