Skip to main content

Abbott Laboratories (NY: ABT )

110.55 -1.48 (-1.32%)
Streaming Delayed Price Updated: 3:12 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 88.18 88.40 86.37 87.10 6,197,159 -1.21(-1.37%)
Jul 30, 2019 88.18 88.73 87.85 88.31 2,864,651 -0.24(-0.27%)
Jul 29, 2019 88.06 88.61 87.38 88.55 3,623,930 +0.80(+0.91%)
Jul 26, 2019 88.35 88.62 87.30 87.75 4,177,600 -0.25(-0.28%)
Jul 25, 2019 88.27 88.47 87.74 88.00 4,671,289 -0.59(-0.67%)
Jul 24, 2019 88.45 88.69 87.59 88.59 3,879,139 -0.15(-0.17%)
Jul 23, 2019 88.10 88.76 87.53 88.74 4,049,242 +0.67(+0.76%)
Jul 22, 2019 87.36 88.71 87.27 88.07 6,566,073 +0.58(+0.66%)
Jul 19, 2019 88.29 88.33 87.45 87.49 5,824,000 -0.27(-0.31%)
Jul 18, 2019 86.24 87.84 85.32 87.76 8,311,758 +2.00(+2.33%)
Jul 17, 2019 85.89 86.75 85.43 85.76 9,378,011 +2.60(+3.13%)
Jul 16, 2019 84.17 84.24 82.90 83.16 3,884,995 -0.65(-0.78%)
Jul 15, 2019 83.81 84.24 83.41 83.81 5,177,664 -0.11(-0.13%)
Jul 12, 2019 85.28 85.44 83.06 83.92 5,667,200 -1.85(-2.16%)
Jul 11, 2019 85.65 85.99 85.18 85.77 3,653,628 +0.39(+0.46%)
Jul 10, 2019 85.61 85.88 85.15 85.38 4,315,910 +0.11(+0.13%)
Jul 09, 2019 84.96 85.37 84.82 85.27 3,126,024 +0.18(+0.21%)
Jul 08, 2019 85.28 85.28 84.69 85.09 3,591,105 -0.33(-0.39%)
Jul 05, 2019 85.16 85.50 84.64 85.42 3,784,600 -0.22(-0.26%)
Jul 03, 2019 85.05 85.65 84.92 85.64 2,437,400 +0.69(+0.81%)
Jul 02, 2019 84.75 84.96 84.15 84.95 4,023,291 +0.46(+0.54%)
Jul 01, 2019 84.74 84.98 83.75 84.49 4,533,800 +0.39(+0.46%)
Jun 28, 2019 83.95 84.26 83.12 84.10 16,436,900 +0.41(+0.49%)
Jun 27, 2019 83.39 83.97 83.07 83.69 4,111,620 +0.73(+0.88%)
Jun 26, 2019 84.05 84.37 82.63 82.96 5,731,370 -1.28(-1.52%)
Jun 25, 2019 84.94 85.45 84.24 84.24 4,915,464 -0.47(-0.55%)
Jun 24, 2019 84.78 85.33 84.64 84.71 4,531,625 -0.29(-0.34%)
Jun 21, 2019 85.36 85.36 84.41 85.00 8,855,400 +0.06(+0.07%)
Jun 20, 2019 84.84 85.32 84.32 84.94 6,436,372 +0.61(+0.72%)
Jun 19, 2019 83.40 84.50 83.05 84.33 4,113,351 +0.91(+1.09%)
Jun 18, 2019 82.45 83.59 81.92 83.42 6,252,974 +1.37(+1.67%)
Jun 17, 2019 82.39 82.58 81.67 82.05 4,095,932 -0.17(-0.21%)
Jun 14, 2019 82.17 82.86 82.02 82.22 4,771,100 -0.07(-0.09%)
Jun 13, 2019 81.98 82.33 81.75 82.29 5,220,424 +0.34(+0.41%)
Jun 12, 2019 81.45 81.97 81.25 81.95 3,332,362 +0.83(+1.02%)
Jun 11, 2019 81.79 82.00 80.63 81.12 3,905,452 -0.15(-0.18%)
Jun 10, 2019 81.00 81.50 80.44 81.27 3,927,050 +0.53(+0.66%)
Jun 07, 2019 80.49 81.16 80.30 80.74 5,136,400 +0.65(+0.81%)
Jun 06, 2019 78.79 80.43 78.64 80.09 5,966,650 +1.40(+1.78%)
Jun 05, 2019 77.84 78.85 77.83 78.69 5,286,485 +1.23(+1.59%)
Jun 04, 2019 76.25 77.61 76.16 77.46 5,836,040 +1.75(+2.31%)
Jun 03, 2019 76.25 76.79 75.44 75.71 6,286,485 -0.42(-0.55%)
May 31, 2019 75.97 76.52 75.60 76.13 6,571,000 -0.39(-0.51%)
May 30, 2019 76.01 76.59 75.87 76.52 3,600,295 +0.85(+1.12%)
May 29, 2019 75.35 75.97 74.94 75.67 3,942,984 -0.04(-0.05%)
May 28, 2019 77.03 77.98 75.68 75.71 5,317,507 -1.27(-1.65%)
May 24, 2019 76.02 77.07 75.96 76.98 4,780,800 +1.35(+1.79%)
May 23, 2019 76.14 76.14 75.32 75.63 5,419,707 -0.63(-0.83%)
May 22, 2019 76.14 76.59 75.85 76.26 3,062,654 +0.23(+0.30%)
May 21, 2019 76.56 76.82 76.02 76.03 3,819,675 +0.26(+0.34%)
May 20, 2019 75.60 75.96 75.20 75.77 4,493,099 -0.20(-0.26%)
May 17, 2019 76.29 77.21 75.96 75.97 5,169,300 -0.63(-0.82%)
May 16, 2019 76.52 77.37 76.17 76.60 6,098,066 +0.09(+0.12%)
May 15, 2019 75.50 77.02 75.22 76.51 4,385,516 +0.48(+0.63%)
May 14, 2019 75.64 76.77 75.63 76.03 4,678,569 +0.53(+0.70%)
May 13, 2019 75.17 75.79 74.96 75.50 5,166,977 -0.95(-1.24%)
May 10, 2019 76.21 76.66 74.53 76.45 3,993,500 +0.03(+0.04%)
May 09, 2019 75.66 76.48 74.88 76.42 3,736,727 +0.20(+0.26%)
May 08, 2019 76.64 76.97 76.14 76.22 4,362,645 -0.69(-0.90%)
May 07, 2019 78.50 78.87 76.20 76.91 5,322,523 -2.16(-2.73%)
May 06, 2019 77.42 79.17 77.35 79.07 4,006,749 +0.38(+0.48%)
May 03, 2019 78.83 79.13 78.26 78.69 5,452,700 -0.09(-0.11%)
May 02, 2019 78.42 78.87 77.91 78.78 5,112,210 +0.04(+0.05%)
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.