Skip to main content

Abbott Laboratories (NY: ABT )

115.31 -2.81 (-2.38%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 75.38 77.40 75.38 76.74 4,746,177 +1.68(+2.24%)
Sep 27, 2019 76.16 76.43 74.67 75.06 3,703,446 -0.75(-0.99%)
Sep 26, 2019 76.38 76.47 75.29 75.81 3,565,781 -0.18(-0.24%)
Sep 25, 2019 75.57 76.17 75.30 75.99 3,898,345 +0.39(+0.51%)
Sep 24, 2019 76.73 77.07 75.41 75.61 4,111,951 -0.66(-0.87%)
Sep 23, 2019 76.52 76.78 76.24 76.27 2,750,565 -0.39(-0.50%)
Sep 20, 2019 76.59 76.93 76.00 76.66 7,831,907 +0.32(+0.42%)
Sep 19, 2019 76.88 77.27 76.22 76.33 3,725,312 -0.38(-0.49%)
Sep 18, 2019 76.66 77.19 75.99 76.71 3,329,294 +0.06(+0.07%)
Sep 17, 2019 76.49 77.50 76.32 76.66 3,925,260 +0.20(+0.26%)
Sep 16, 2019 76.96 76.96 76.15 76.45 4,351,773 -0.83(-1.08%)
Sep 13, 2019 78.23 78.29 76.94 77.29 3,961,420 -0.86(-1.10%)
Sep 12, 2019 77.98 78.87 77.87 78.15 3,835,220 +0.63(+0.82%)
Sep 11, 2019 75.62 77.55 75.44 77.52 4,861,718 +1.20(+1.57%)
Sep 10, 2019 76.53 76.56 74.31 76.32 6,120,176 -0.93(-1.20%)
Sep 09, 2019 79.19 79.27 76.92 77.24 4,846,221 -1.67(-2.12%)
Sep 06, 2019 79.09 79.27 78.51 78.91 4,853,318 +0.13(+0.16%)
Sep 05, 2019 77.96 79.02 77.55 78.78 4,749,921 +1.54(+1.99%)
Sep 04, 2019 77.50 77.68 76.84 77.24 4,004,972 +0.15(+0.19%)
Sep 03, 2019 77.43 77.63 76.36 77.10 4,427,391 -1.16(-1.48%)
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%)
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.