Abbott Laboratories (NY: ABT )

128.03 USD +2.15 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 85.47 85.62 84.63 85.32 3,628,500 +0.50(+0.59%)
Aug 29, 2019 85.00 85.11 84.46 84.82 3,758,630 +0.60(+0.71%)
Aug 28, 2019 83.20 84.26 83.06 84.22 3,889,475 +0.57(+0.68%)
Aug 27, 2019 83.82 84.20 83.22 83.65 4,845,581 +0.53(+0.64%)
Aug 26, 2019 82.61 83.18 82.02 83.12 3,521,332 +1.19(+1.45%)
Aug 23, 2019 83.84 84.25 81.36 81.93 6,228,400 -2.44(-2.89%)
Aug 22, 2019 84.92 85.31 83.64 84.37 3,206,979 -0.53(-0.62%)
Aug 21, 2019 85.05 85.15 84.29 84.90 3,894,903 +0.36(+0.43%)
Aug 20, 2019 85.95 86.01 84.48 84.54 3,322,371 -1.02(-1.19%)
Aug 19, 2019 85.79 86.13 85.33 85.56 4,579,762 +0.78(+0.92%)
Aug 16, 2019 84.74 85.08 84.27 84.78 5,786,200 +0.84(+1.00%)
Aug 15, 2019 84.34 84.73 83.52 83.94 4,952,562 +0.00(+0.00%)
Aug 14, 2019 86.07 86.31 83.91 83.94 4,106,212 -2.95(-3.40%)
Aug 13, 2019 85.32 87.10 84.98 86.89 4,892,571 +2.23(+2.63%)
Aug 12, 2019 86.39 86.51 84.33 84.66 3,434,720 -1.96(-2.26%)
Aug 09, 2019 85.63 87.05 85.43 86.62 5,102,700 +1.06(+1.24%)
Aug 08, 2019 85.11 86.27 85.01 85.56 6,439,306 +0.96(+1.13%)
Aug 07, 2019 83.80 85.00 82.31 84.60 5,502,629 -0.26(-0.31%)
Aug 06, 2019 83.81 84.89 83.68 84.86 4,422,461 +1.70(+2.04%)
Aug 05, 2019 84.73 84.88 82.42 83.16 6,252,442 -2.66(-3.10%)
Aug 02, 2019 85.95 86.20 84.74 85.82 4,756,300 -0.26(-0.30%)
Aug 01, 2019 87.18 88.06 85.64 86.08 7,020,650 -1.02(-1.17%)
Jul 31, 2019 88.18 88.40 86.37 87.10 6,197,159 -1.21(-1.37%)
Jul 30, 2019 88.18 88.73 87.85 88.31 2,864,651 -0.24(-0.27%)
Jul 29, 2019 88.06 88.61 87.38 88.55 3,623,930 +0.80(+0.91%)
Jul 26, 2019 88.35 88.62 87.30 87.75 4,177,600 -0.25(-0.28%)
Jul 25, 2019 88.27 88.47 87.74 88.00 4,671,289 -0.59(-0.67%)
Jul 24, 2019 88.45 88.69 87.59 88.59 3,879,139 -0.15(-0.17%)
Jul 23, 2019 88.10 88.76 87.53 88.74 4,049,242 +0.67(+0.76%)
Jul 22, 2019 87.36 88.71 87.27 88.07 6,566,073 +0.58(+0.66%)
Jul 19, 2019 88.29 88.32 87.45 87.49 5,824,000 -0.27(-0.31%)
Jul 18, 2019 86.24 87.84 85.32 87.76 8,311,758 +2.00(+2.33%)
Jul 17, 2019 85.89 86.75 85.43 85.76 9,378,011 +2.60(+3.13%)
Jul 16, 2019 84.17 84.24 82.90 83.16 3,884,995 -0.65(-0.78%)
Jul 15, 2019 83.81 84.24 83.41 83.81 5,177,664 -0.11(-0.13%)
Jul 12, 2019 85.28 85.44 83.06 83.92 5,667,200 -1.85(-2.16%)
Jul 11, 2019 85.65 85.99 85.18 85.77 3,653,628 +0.39(+0.46%)
Jul 10, 2019 85.61 85.88 85.15 85.38 4,315,910 +0.11(+0.13%)
Jul 09, 2019 84.96 85.37 84.82 85.27 3,126,024 +0.18(+0.21%)
Jul 08, 2019 85.28 85.28 84.69 85.09 3,591,105 -0.33(-0.39%)
Jul 05, 2019 85.16 85.50 84.64 85.42 3,784,600 -0.22(-0.26%)
Jul 03, 2019 85.05 85.65 84.92 85.64 2,437,400 +0.69(+0.81%)
Jul 02, 2019 84.75 84.96 84.15 84.95 4,023,291 +0.46(+0.54%)
Jul 01, 2019 84.74 84.98 83.75 84.49 4,533,800 +0.39(+0.46%)
Jun 28, 2019 83.95 84.26 83.12 84.10 16,436,900 +0.41(+0.49%)
Jun 27, 2019 83.39 83.97 83.07 83.69 4,111,620 +0.73(+0.88%)
Jun 26, 2019 84.05 84.37 82.63 82.96 5,731,370 -1.28(-1.52%)
Jun 25, 2019 84.94 85.45 84.24 84.24 4,915,464 -0.47(-0.55%)
Jun 24, 2019 84.78 85.33 84.64 84.71 4,531,625 -0.29(-0.34%)
Jun 21, 2019 85.36 85.36 84.40 85.00 8,855,400 +0.06(+0.07%)
Jun 20, 2019 84.84 85.32 84.32 84.94 6,436,372 +0.61(+0.72%)
Jun 19, 2019 83.40 84.50 83.05 84.33 4,113,351 +0.91(+1.09%)
Jun 18, 2019 82.45 83.59 81.92 83.42 6,252,974 +1.37(+1.67%)
Jun 17, 2019 82.39 82.58 81.67 82.05 4,095,932 -0.17(-0.21%)
Jun 14, 2019 82.17 82.86 82.02 82.22 4,771,100 -0.07(-0.09%)
Jun 13, 2019 81.98 82.33 81.75 82.29 5,220,424 +0.34(+0.41%)
Jun 12, 2019 81.45 81.97 81.25 81.95 3,332,362 +0.83(+1.02%)
Jun 11, 2019 81.79 82.00 80.63 81.12 3,905,452 -0.15(-0.18%)
Jun 10, 2019 81.00 81.50 80.44 81.27 3,927,050 +0.53(+0.66%)
Jun 07, 2019 80.49 81.16 80.30 80.74 5,136,400 +0.65(+0.81%)
Jun 06, 2019 78.79 80.43 78.64 80.09 5,966,650 +1.40(+1.78%)
Jun 05, 2019 77.84 78.85 77.83 78.69 5,286,485 +1.23(+1.59%)
Jun 04, 2019 76.25 77.61 76.15 77.46 5,836,040 +1.75(+2.31%)
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.