Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.97 59.33 58.87 59.12 5,985,708 +0.33(+0.57%)
Jul 30, 2018 58.61 59.10 58.61 58.79 5,662,789 -0.08(-0.14%)
Jul 27, 2018 59.10 59.36 58.60 58.87 4,765,709 -0.36(-0.61%)
Jul 26, 2018 58.96 59.45 58.52 59.23 6,115,857 +0.39(+0.66%)
Jul 25, 2018 57.88 58.96 57.84 58.84 6,920,498 +0.75(+1.29%)
Jul 24, 2018 57.33 58.28 57.21 58.09 7,255,846 +1.08(+1.90%)
Jul 23, 2018 57.07 57.07 56.71 57.01 5,309,449 -0.11(-0.19%)
Jul 20, 2018 57.38 57.76 57.08 57.12 6,444,654 -0.41(-0.72%)
Jul 19, 2018 58.35 58.58 57.29 57.54 7,494,284 -0.88(-1.50%)
Jul 18, 2018 58.01 59.09 57.91 58.41 11,806,529 +1.76(+3.10%)
Jul 17, 2018 55.79 57.07 55.53 56.65 8,807,245 +0.92(+1.65%)
Jul 16, 2018 56.79 56.83 55.67 55.73 6,390,021 -1.15(-2.03%)
Jul 13, 2018 56.61 57.23 56.58 56.89 5,904,986 +0.29(+0.51%)
Jul 12, 2018 56.38 56.65 56.27 56.60 4,142,048 +0.41(+0.72%)
Jul 11, 2018 56.18 56.47 56.02 56.19 3,799,594 -0.22(-0.38%)
Jul 10, 2018 56.18 56.69 56.10 56.41 4,411,448 +0.33(+0.59%)
Jul 09, 2018 55.89 56.23 55.80 56.07 4,067,710 +0.25(+0.45%)
Jul 06, 2018 55.29 56.04 55.02 55.82 4,062,021 +0.75(+1.35%)
Jul 05, 2018 54.95 55.15 54.57 55.08 4,509,283 +0.47(+0.86%)
Jul 03, 2018 54.61 54.61 54.61 0 -0.17(-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.