Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 81.71 81.91 80.03 80.71 6,688,178 -1.12(-1.37%)
Jul 30, 2019 81.71 82.22 81.40 81.83 3,091,625 -0.22(-0.27%)
Jul 29, 2019 81.59 82.10 80.96 82.05 3,911,064 +0.74(+0.91%)
Jul 26, 2019 81.86 82.11 80.89 81.31 4,508,603 -0.23(-0.28%)
Jul 25, 2019 81.79 81.97 81.30 81.54 5,041,409 -0.55(-0.67%)
Jul 24, 2019 81.96 82.18 81.16 82.09 4,186,494 -0.14(-0.17%)
Jul 23, 2019 81.63 82.24 81.10 82.23 4,370,075 +0.62(+0.76%)
Jul 22, 2019 80.95 82.20 80.86 81.60 7,086,322 +0.54(+0.66%)
Jul 19, 2019 81.81 81.84 81.03 81.07 6,285,453 -0.25(-0.31%)
Jul 18, 2019 79.91 81.39 79.06 81.32 8,970,323 +1.85(+2.33%)
Jul 17, 2019 79.58 80.38 79.16 79.46 10,121,059 +2.41(+3.13%)
Jul 16, 2019 77.99 78.06 76.81 77.05 4,192,814 -0.60(-0.78%)
Jul 15, 2019 77.66 78.06 77.29 77.66 5,587,905 -0.10(-0.13%)
Jul 12, 2019 79.02 79.17 76.96 77.76 6,116,229 -1.42(-1.79%)
Jul 11, 2019 79.07 79.38 78.63 79.18 3,957,882 +0.36(+0.46%)
Jul 10, 2019 79.03 79.28 78.60 78.82 4,675,315 +0.10(+0.13%)
Jul 09, 2019 78.43 78.81 78.30 78.72 3,386,342 +0.17(+0.21%)
Jul 08, 2019 78.72 78.72 78.18 78.55 3,890,152 -0.30(-0.39%)
Jul 05, 2019 78.61 78.93 78.13 78.85 4,099,760 -0.20(-0.26%)
Jul 03, 2019 78.51 79.07 78.39 79.06 2,640,373 +0.64(+0.81%)
Jul 02, 2019 78.23 78.43 77.68 78.42 4,358,328 +0.42(+0.54%)
Jul 01, 2019 78.23 78.45 77.31 78.00 4,911,350 +0.36(+0.46%)
Jun 28, 2019 77.50 77.78 76.73 77.64 17,805,674 +0.38(+0.49%)
Jun 27, 2019 76.98 77.52 76.68 77.26 4,454,013 +0.67(+0.88%)
Jun 26, 2019 77.59 77.88 76.28 76.58 6,208,647 -1.18(-1.52%)
Jun 25, 2019 78.41 78.88 77.76 77.76 5,324,797 -0.43(-0.55%)
Jun 24, 2019 78.26 78.77 78.13 78.20 4,908,994 -0.27(-0.34%)
Jun 21, 2019 78.80 78.80 77.92 78.47 9,592,829 +0.06(+0.07%)
Jun 20, 2019 78.32 78.76 77.84 78.41 6,972,357 +0.56(+0.72%)
Jun 19, 2019 76.99 78.00 76.67 77.85 4,455,888 +0.84(+1.09%)
Jun 18, 2019 76.11 77.16 75.63 77.01 6,773,687 +1.26(+1.67%)
Jun 17, 2019 76.06 76.23 75.39 75.74 4,437,018 -0.16(-0.21%)
Jun 14, 2019 75.85 76.49 75.71 75.90 5,168,411 -0.06(-0.09%)
Jun 13, 2019 75.68 76.00 75.47 75.96 5,655,152 +0.31(+0.41%)
Jun 12, 2019 75.19 75.67 75.01 75.65 3,609,862 +0.77(+1.02%)
Jun 11, 2019 75.50 75.70 74.43 74.88 4,230,676 -0.14(-0.18%)
Jun 10, 2019 74.77 75.23 74.26 75.02 4,254,073 +0.49(+0.66%)
Jun 07, 2019 74.30 74.92 74.13 74.53 5,564,131 +0.60(+0.81%)
Jun 06, 2019 72.73 74.25 72.59 73.93 6,463,520 +1.29(+1.78%)
Jun 05, 2019 71.86 72.79 71.85 72.64 5,726,714 +1.14(+1.59%)
Jun 04, 2019 70.39 71.64 70.30 71.51 6,322,033 +1.62(+2.31%)
Jun 03, 2019 70.39 70.89 69.64 69.89 6,809,989 -0.39(-0.55%)
May 31, 2019 70.13 70.64 69.79 70.28 7,118,196 -0.36(-0.51%)
May 30, 2019 70.17 70.70 70.04 70.64 3,900,107 +0.78(+1.12%)
May 29, 2019 69.56 70.13 69.18 69.85 4,271,334 -0.04(-0.05%)
May 28, 2019 71.11 71.99 69.86 69.89 5,760,319 -1.17(-1.65%)
May 24, 2019 70.18 71.15 70.12 71.06 5,178,918 +1.25(+1.78%)
May 23, 2019 70.29 70.29 69.53 69.82 5,871,030 -0.58(-0.83%)
May 22, 2019 70.29 70.70 70.02 70.40 3,317,695 +0.21(+0.30%)
May 21, 2019 70.67 70.91 70.18 70.19 4,137,756 +0.24(+0.34%)
May 20, 2019 69.79 70.12 69.42 69.95 4,867,259 -0.18(-0.26%)
May 17, 2019 70.43 71.27 70.12 70.13 5,599,771 -0.58(-0.82%)
May 16, 2019 70.64 71.42 70.31 70.71 6,605,879 +0.08(+0.12%)
May 15, 2019 69.70 71.10 69.44 70.63 4,750,717 +0.44(+0.63%)
May 14, 2019 69.83 70.87 69.82 70.19 5,068,174 +0.49(+0.70%)
May 13, 2019 69.39 69.96 69.20 69.70 5,597,254 -0.88(-1.24%)
May 10, 2019 70.35 70.77 68.81 70.57 4,326,056 +0.03(+0.04%)
May 09, 2019 69.84 70.60 69.12 70.55 4,047,901 +0.18(+0.26%)
May 08, 2019 70.75 71.05 70.29 70.36 4,725,942 -0.64(-0.90%)
May 07, 2019 72.47 72.81 70.34 71.00 5,765,753 -1.99(-2.73%)
May 06, 2019 71.47 73.08 71.40 72.99 4,340,409 +0.35(+0.48%)
May 03, 2019 72.77 73.05 72.24 72.64 5,906,771 -0.08(-0.11%)
May 02, 2019 72.39 72.81 71.92 72.72 5,537,926 +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.