Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	86.27	88.77	84.27	88.15	10,920,416	+2.62(+3.06%)
May 28, 2020	85.39	86.66	84.70	85.53	5,725,276	+1.24(+1.48%)
May 27, 2020	82.91	84.30	81.88	84.28	5,837,335	+1.19(+1.43%)
May 26, 2020	86.32	86.63	82.81	83.09	6,723,618	-1.85(-2.18%)
May 22, 2020	83.97	85.01	83.31	84.94	5,582,862	+1.00(+1.19%)
May 21, 2020	83.24	84.14	82.07	83.94	6,620,241	+0.28(+0.33%)
May 20, 2020	83.19	83.97	81.75	83.66	8,064,529	+1.74(+2.12%)
May 19, 2020	83.88	84.04	81.82	81.92	8,283,362	-1.90(-2.27%)
May 18, 2020	85.34	86.36	83.60	83.83	8,235,216	+0.35(+0.42%)
May 15, 2020	83.54	84.65	82.45	83.47	14,655,282	-1.76(-2.06%)
May 14, 2020	84.04	85.23	82.96	85.23	8,804,221	-0.35(-0.41%)
May 13, 2020	86.61	87.91	84.36	85.58	12,508,075	-1.52(-1.75%)
May 12, 2020	89.58	89.78	87.04	87.11	5,795,575	-2.11(-2.36%)
May 11, 2020	86.57	89.60	86.49	89.21	7,794,323	+2.20(+2.53%)
May 08, 2020	88.07	88.16	86.26	87.01	6,644,428	-0.27(-0.31%)
May 07, 2020	85.56	87.79	85.26	87.28	7,813,748	+2.70(+3.19%)
May 06, 2020	86.50	86.76	84.53	84.58	4,574,101	-1.81(-2.10%)
May 05, 2020	84.46	86.98	83.94	86.39	7,265,676	+2.97(+3.56%)
May 04, 2020	83.38	83.73	82.38	83.42	5,423,132	-0.02(-0.02%)

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.