Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 78.39 78.53 77.62 78.25 3,956,296 +0.46(+0.59%)
Aug 29, 2019 77.96 78.06 77.47 77.79 4,098,182 +0.55(+0.71%)
Aug 28, 2019 76.31 77.28 76.18 77.24 4,240,847 +0.52(+0.68%)
Aug 27, 2019 76.88 77.22 76.32 76.72 5,283,327 +0.49(+0.64%)
Aug 26, 2019 75.77 76.29 75.22 76.23 3,839,446 +1.09(+1.45%)
Aug 23, 2019 76.89 77.27 74.62 75.14 6,791,069 -2.24(-2.89%)
Aug 22, 2019 77.88 78.24 76.71 77.38 3,496,695 -0.49(-0.62%)
Aug 21, 2019 78.00 78.09 77.31 77.87 4,246,766 +0.33(+0.43%)
Aug 20, 2019 78.83 78.88 77.48 77.54 3,622,511 -0.94(-1.19%)
Aug 19, 2019 78.68 78.99 78.26 78.47 4,993,494 +0.72(+0.92%)
Aug 16, 2019 77.72 78.03 77.29 77.76 6,308,921 +0.77(+1.00%)
Aug 15, 2019 77.35 77.71 76.60 76.99 5,399,973 +0.00(+0.00%)
Aug 14, 2019 78.94 79.16 76.96 76.99 4,477,164 -2.71(-3.40%)
Aug 13, 2019 78.25 79.88 77.94 79.69 5,334,562 +2.05(+2.63%)
Aug 12, 2019 79.23 79.34 77.34 77.65 3,745,010 -1.80(-2.26%)
Aug 09, 2019 78.54 79.84 78.35 79.44 5,563,674 +0.97(+1.24%)
Aug 08, 2019 78.06 79.12 77.97 78.47 7,021,028 +0.88(+1.13%)
Aug 07, 2019 76.86 77.96 75.49 77.59 5,999,733 -0.24(-0.31%)
Aug 06, 2019 76.87 77.86 76.75 77.83 4,821,983 +1.56(+2.04%)
Aug 05, 2019 77.71 77.85 75.59 76.27 6,817,283 -2.44(-3.10%)
Aug 02, 2019 78.83 79.06 77.72 78.71 5,185,981 -0.24(-0.30%)
Aug 01, 2019 79.96 80.76 78.54 78.95 7,654,891 -0.94(-1.17%)
Jul 31, 2019 80.87 81.08 79.21 79.88 6,757,006 -1.11(-1.37%)
Jul 30, 2019 80.87 81.38 80.57 80.99 3,123,441 -0.22(-0.27%)
Jul 29, 2019 80.76 81.27 80.14 81.21 3,951,313 +0.73(+0.91%)
Jul 26, 2019 81.03 81.28 80.07 80.48 4,555,001 -0.23(-0.28%)
Jul 25, 2019 80.96 81.14 80.47 80.71 5,093,290 -0.54(-0.67%)
Jul 24, 2019 81.12 81.34 80.33 81.25 4,229,578 -0.14(-0.17%)
Jul 23, 2019 80.80 81.41 80.28 81.39 4,415,048 +0.61(+0.76%)
Jul 22, 2019 80.12 81.36 80.04 80.77 7,159,247 +0.53(+0.66%)
Jul 19, 2019 80.97 81.01 80.20 80.24 6,350,136 -0.25(-0.31%)
Jul 18, 2019 79.09 80.56 78.25 80.49 9,062,637 +1.83(+2.33%)
Jul 17, 2019 78.77 79.56 78.35 78.65 10,225,214 +2.38(+3.13%)
Jul 16, 2019 77.20 77.26 76.03 76.27 4,235,963 -0.60(-0.78%)
Jul 15, 2019 76.87 77.26 76.50 76.87 5,645,410 -0.10(-0.13%)
Jul 12, 2019 78.21 78.36 76.17 76.97 6,179,171 -1.40(-1.79%)
Jul 11, 2019 78.26 78.57 77.83 78.37 3,998,612 +0.36(+0.46%)
Jul 10, 2019 78.22 78.47 77.80 78.01 4,723,429 +0.10(+0.13%)
Jul 09, 2019 77.63 78.00 77.50 77.91 3,421,191 +0.16(+0.21%)
Jul 08, 2019 77.92 77.92 77.38 77.75 3,930,186 -0.30(-0.39%)
Jul 05, 2019 77.81 78.12 77.34 78.05 4,141,951 -0.20(-0.26%)
Jul 03, 2019 77.71 78.26 77.59 78.25 2,667,545 +0.63(+0.81%)
Jul 02, 2019 77.44 77.63 76.89 77.62 4,403,180 +0.42(+0.54%)
Jul 01, 2019 77.43 77.65 76.52 77.20 4,961,893 +0.36(+0.46%)
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%)
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.