Abbott Laboratories (NY: ABT )

124.53 USD +0.18 (+0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 71.57 72.76 71.48 72.33 6,094,300 +1.24(+1.74%)
Dec 28, 2018 71.05 72.05 70.30 71.09 6,209,500 +0.46(+0.65%)
Dec 27, 2018 68.41 70.63 67.79 70.63 6,713,047 +1.01(+1.45%)
Dec 26, 2018 65.90 69.64 65.90 69.62 7,576,482 +4.06(+6.19%)
Dec 24, 2018 66.82 67.05 65.44 65.56 4,026,100 -1.71(-2.54%)
Dec 21, 2018 68.07 69.13 67.02 67.27 14,240,700 -1.11(-1.62%)
Dec 20, 2018 68.34 68.90 66.99 68.38 11,471,381 -0.62(-0.90%)
Dec 19, 2018 70.34 71.47 68.19 69.00 7,328,297 -1.08(-1.54%)
Dec 18, 2018 70.85 70.90 69.31 70.08 7,059,891 +0.33(+0.47%)
Dec 17, 2018 70.38 70.86 69.16 69.75 7,256,937 -1.01(-1.43%)
Dec 14, 2018 71.32 71.50 70.37 70.76 5,670,200 -1.42(-1.97%)
Dec 13, 2018 72.71 73.14 71.58 72.18 5,893,339 -0.35(-0.48%)
Dec 12, 2018 72.81 73.86 72.49 72.53 6,883,577 +0.69(+0.96%)
Dec 11, 2018 71.66 72.54 71.30 71.84 7,402,835 +0.92(+1.30%)
Dec 10, 2018 70.04 71.30 68.79 70.92 5,828,575 +0.97(+1.39%)
Dec 07, 2018 71.75 71.83 69.19 69.95 7,945,500 -1.59(-2.22%)
Dec 06, 2018 70.59 71.54 69.92 71.54 10,129,026 +0.04(+0.06%)
Dec 04, 2018 74.24 74.25 71.43 71.50 7,620,000 -2.77(-3.73%)
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.