Abbott Laboratories (NY: ABT )

128.30 USD +2.42 (+1.92%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.90 62.23 61.51 61.53 6,322,162 -0.54(-0.87%)
May 30, 2018 61.78 62.65 61.44 62.07 5,954,051 +0.77(+1.26%)
May 29, 2018 61.58 61.87 60.85 61.30 4,967,378 -1.07(-1.72%)
May 25, 2018 62.37 62.37 62.37 0 -0.14(-0.22%)
May 24, 2018 61.89 62.72 61.89 62.51 5,783,938 +0.67(+1.08%)
May 23, 2018 61.22 61.97 61.22 61.84 4,318,022 +0.45(+0.73%)
May 22, 2018 62.10 62.29 60.96 61.39 6,802,246 -0.72(-1.16%)
May 21, 2018 62.00 62.49 61.79 62.11 4,610,142 +0.40(+0.65%)
May 18, 2018 61.02 61.87 60.94 61.71 6,357,689 +0.65(+1.06%)
May 17, 2018 60.80 61.16 60.37 61.06 4,157,900 +0.29(+0.48%)
May 16, 2018 60.57 61.15 60.40 60.77 3,588,561 +0.23(+0.38%)
May 15, 2018 61.44 61.58 60.32 60.54 5,333,461 -1.48(-2.39%)
May 14, 2018 61.50 62.17 61.39 62.02 7,705,740 +0.76(+1.24%)
May 11, 2018 60.22 61.30 60.22 61.26 5,768,124 +0.70(+1.16%)
May 10, 2018 59.63 60.61 59.36 60.56 4,790,816 +1.16(+1.95%)
May 09, 2018 58.81 59.58 58.42 59.40 4,103,362 +0.69(+1.18%)
May 08, 2018 59.12 59.13 58.24 58.71 6,778,490 -0.61(-1.03%)
May 07, 2018 58.99 59.76 58.94 59.32 5,656,152 +0.58(+0.99%)
May 04, 2018 57.64 59.08 57.48 58.74 5,833,159 +0.81(+1.40%)
May 03, 2018 57.79 57.94 56.81 57.93 5,641,008 +0.08(+0.14%)
May 02, 2018 58.49 58.56 57.67 57.85 4,519,911 -0.97(-1.65%)
May 01, 2018 57.70 58.87 57.55 58.82 6,406,388 +0.69(+1.19%)
Apr 30, 2018 59.76 59.80 58.10 58.13 6,096,123 -1.43(-2.40%)
Apr 27, 2018 59.49 59.69 59.14 59.56 4,135,387 +0.06(+0.10%)
Apr 26, 2018 58.69 59.52 58.49 59.50 7,372,704 +0.85(+1.45%)
Apr 25, 2018 58.04 58.67 57.70 58.65 5,909,974 +0.34(+0.58%)
Apr 24, 2018 59.09 59.17 57.67 58.31 7,480,274 -0.53(-0.90%)
Apr 23, 2018 59.28 59.46 58.59 58.84 4,516,125 -0.35(-0.59%)
Apr 20, 2018 59.85 59.95 58.81 59.19 5,867,509 -0.69(-1.15%)
Apr 19, 2018 59.52 60.03 59.20 59.88 7,675,521 +0.36(+0.60%)
Apr 18, 2018 59.00 59.62 57.45 59.52 12,648,431 -0.28(-0.47%)
Apr 17, 2018 59.65 59.96 59.05 59.80 5,601,656 +0.53(+0.89%)
Apr 16, 2018 59.00 59.53 58.92 59.27 6,807,514 +0.78(+1.33%)
Apr 13, 2018 59.18 59.38 58.47 58.49 8,223,673 -0.34(-0.58%)
Apr 12, 2018 58.50 59.18 58.46 58.83 4,572,325 +0.38(+0.65%)
Apr 11, 2018 58.64 59.04 58.21 58.45 4,044,894 -0.69(-1.17%)
Apr 10, 2018 59.02 59.61 58.71 59.14 5,244,751 +0.92(+1.58%)
Apr 09, 2018 57.86 59.11 57.45 58.22 5,712,315 +0.65(+1.13%)
Apr 06, 2018 59.44 59.60 56.99 57.57 7,447,118 -2.29(-3.83%)
Apr 05, 2018 59.90 60.15 59.55 59.86 4,644,103 +0.40(+0.67%)
Apr 04, 2018 58.34 59.61 57.45 59.46 7,404,365 +0.46(+0.78%)
Apr 03, 2018 58.40 59.07 58.00 59.00 6,113,531 +0.79(+1.36%)
Apr 02, 2018 59.82 60.09 57.63 58.21 6,686,166 -1.71(-2.85%)
Mar 29, 2018 59.92 59.92 59.92 0 +0.69(+1.16%)
Mar 28, 2018 60.53 60.71 59.17 59.23 8,128,752 -1.05(-1.74%)
Mar 27, 2018 61.27 61.62 59.99 60.28 6,365,304 -0.79(-1.29%)
Mar 26, 2018 60.28 61.15 59.68 61.07 5,694,714 +1.57(+2.64%)
Mar 23, 2018 61.03 61.27 59.36 59.50 6,000,798 -1.43(-2.35%)
Mar 22, 2018 61.82 62.10 60.87 60.93 5,345,250 -1.49(-2.39%)
Mar 21, 2018 62.75 63.07 62.34 62.42 3,478,298 -0.23(-0.37%)
Mar 20, 2018 62.48 62.76 62.15 62.65 3,943,042 +0.39(+0.63%)
Mar 19, 2018 63.13 63.24 61.69 62.26 5,286,162 -0.92(-1.46%)
Mar 16, 2018 62.78 63.31 62.71 63.18 11,840,947 +0.59(+0.94%)
Mar 15, 2018 63.05 63.13 62.52 62.59 3,364,910 -0.27(-0.43%)
Mar 14, 2018 63.42 63.62 62.73 62.86 5,162,114 -0.34(-0.54%)
Mar 13, 2018 63.89 63.95 63.01 63.20 6,428,545 -0.42(-0.66%)
Mar 12, 2018 63.59 63.95 63.42 63.62 8,858,484 +0.02(+0.03%)
Mar 09, 2018 62.05 63.70 62.02 63.60 8,184,391 +1.73(+2.80%)
Mar 08, 2018 61.34 61.95 61.30 61.87 5,158,206 +0.58(+0.95%)
Mar 07, 2018 61.42 61.29 6,986,019 +0.41(+0.67%)
Mar 06, 2018 60.59 61.02 60.10 60.88 6,598,221 +0.51(+0.84%)
Mar 05, 2018 58.91 60.63 58.90 60.37 9,000,405 +0.91(+1.53%)
Mar 02, 2018 58.48 59.53 58.43 59.46 7,979,196 +0.67(+1.14%)
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.