Abbott Laboratories (NY: ABT )

124.35 USD +0.41 (+0.33%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 72.78 73.58 72.77 73.36 6,572,000 +0.34(+0.47%)
Sep 27, 2018 73.02 73.18 72.69 73.02 5,493,884 +0.18(+0.25%)
Sep 26, 2018 72.06 73.29 71.98 72.84 8,854,615 +0.64(+0.89%)
Sep 25, 2018 71.74 72.23 71.41 72.20 8,257,103 +0.76(+1.06%)
Sep 24, 2018 70.79 71.68 70.32 71.44 10,111,905 +2.39(+3.46%)
Sep 21, 2018 68.90 69.25 68.88 69.05 9,331,100 +0.26(+0.38%)
Sep 20, 2018 68.63 69.01 68.40 68.79 5,036,677 +0.09(+0.13%)
Sep 19, 2018 68.52 68.96 68.39 68.70 3,424,196 +0.29(+0.42%)
Sep 18, 2018 67.76 68.57 67.76 68.41 5,017,956 +0.85(+1.26%)
Sep 17, 2018 68.42 68.42 67.51 67.56 4,255,690 -0.86(-1.26%)
Sep 14, 2018 68.51 68.82 68.36 68.42 4,216,900 -0.08(-0.12%)
Sep 13, 2018 67.23 68.54 67.15 68.50 6,023,826 +1.53(+2.28%)
Sep 12, 2018 66.60 67.12 66.60 66.97 3,233,564 +0.37(+0.56%)
Sep 11, 2018 66.38 66.82 66.11 66.60 3,185,055 +0.05(+0.08%)
Sep 10, 2018 66.45 66.93 66.44 66.55 3,483,259 +0.34(+0.51%)
Sep 07, 2018 65.79 66.46 65.69 66.21 4,060,600 +0.38(+0.58%)
Sep 06, 2018 66.01 66.20 65.22 65.83 7,269,659 -0.17(-0.26%)
Sep 05, 2018 66.96 66.96 65.54 66.00 6,545,090 -1.11(-1.65%)
Sep 04, 2018 66.74 67.11 66.57 67.11 4,899,098 +0.27(+0.40%)
Aug 31, 2018 66.84 66.84 66.84 0 -0.18(-0.27%)
Aug 30, 2018 66.94 67.31 66.75 67.02 4,140,490 -0.11(-0.16%)
Aug 29, 2018 66.72 67.36 66.63 67.13 4,445,962 +0.34(+0.51%)
Aug 28, 2018 67.03 67.11 66.67 66.79 4,089,393 -0.05(-0.07%)
Aug 27, 2018 66.45 66.89 66.33 66.84 3,498,711 +0.74(+1.12%)
Aug 24, 2018 65.90 66.26 65.79 66.10 3,831,200 +0.27(+0.41%)
Aug 23, 2018 65.67 66.17 65.64 65.83 4,428,457 +0.16(+0.24%)
Aug 22, 2018 64.51 65.82 64.48 65.67 5,203,299 +0.92(+1.42%)
Aug 21, 2018 64.91 65.07 64.50 64.75 4,045,404 +0.11(+0.17%)
Aug 20, 2018 65.00 65.13 64.38 64.64 5,075,571 -0.08(-0.12%)
Aug 17, 2018 64.24 64.92 64.03 64.72 4,768,200 +0.56(+0.87%)
Aug 16, 2018 63.79 64.34 63.60 64.16 3,714,948 +0.69(+1.09%)
Aug 15, 2018 63.45 63.56 63.07 63.47 3,724,892 -0.16(-0.25%)
Aug 14, 2018 63.45 63.92 63.38 63.63 3,246,483 +0.20(+0.32%)
Aug 13, 2018 64.02 64.32 63.36 63.43 4,407,374 -0.60(-0.94%)
Aug 10, 2018 64.44 64.60 63.87 64.03 3,841,100 -0.61(-0.94%)
Aug 09, 2018 64.79 65.07 64.58 64.64 2,578,518 -0.20(-0.31%)
Aug 08, 2018 64.74 65.31 64.56 64.84 4,103,091 +0.10(+0.15%)
Aug 07, 2018 65.18 65.32 64.73 64.74 3,328,960 -0.50(-0.77%)
Aug 06, 2018 65.09 65.50 64.96 65.24 3,690,735 +0.01(+0.02%)
Aug 03, 2018 64.77 65.24 64.44 65.23 3,945,000 +0.65(+1.01%)
Aug 02, 2018 64.50 64.78 63.91 64.58 4,706,262 -0.20(-0.31%)
Aug 01, 2018 65.35 65.75 64.71 64.78 4,162,928 -0.76(-1.16%)
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%)
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.