Abbott Laboratories (NY: ABT )

122.42 USD +0.04 (+0.03%)
Streaming Delayed Price Updated: 8:54 AM EST, Feb 25, 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%)
Dec 03, 2018 74.29 74.92 73.56 74.27 6,344,657 +0.22(+0.30%)
Nov 30, 2018 73.93 74.23 73.07 74.05 8,030,500 +0.79(+1.08%)
Nov 29, 2018 72.43 73.70 72.37 73.26 6,373,999 +0.43(+0.59%)
Nov 28, 2018 70.10 72.84 70.10 72.83 7,816,080 +3.12(+4.48%)
Nov 27, 2018 68.71 69.75 68.38 69.71 6,758,957 +0.90(+1.31%)
Nov 26, 2018 68.73 69.27 68.45 68.81 6,114,954 +0.70(+1.03%)
Nov 23, 2018 67.94 68.68 67.83 68.11 3,262,200 -0.42(-0.61%)
Nov 21, 2018 68.53 68.53 68.53 0 -0.53(-0.77%)
Nov 20, 2018 70.39 70.75 68.86 69.06 8,222,468 -1.48(-2.10%)
Nov 19, 2018 72.00 72.41 70.28 70.54 7,205,169 -1.50(-2.08%)
Nov 16, 2018 70.48 72.33 70.36 72.04 9,860,800 +1.31(+1.85%)
Nov 15, 2018 68.93 70.75 67.94 70.73 6,802,348 +1.32(+1.90%)
Nov 14, 2018 70.10 70.47 68.96 69.41 5,351,140 -0.08(-0.12%)
Nov 13, 2018 70.87 71.18 69.25 69.49 6,570,327 -1.07(-1.52%)
Nov 12, 2018 72.73 72.90 70.40 70.56 6,059,864 -2.23(-3.06%)
Nov 09, 2018 72.88 73.06 72.10 72.79 4,247,500 -0.17(-0.23%)
Nov 08, 2018 72.00 73.07 71.95 72.96 4,636,296 +0.46(+0.63%)
Nov 07, 2018 71.69 72.61 71.58 72.50 6,288,515 +1.54(+2.17%)
Nov 06, 2018 70.33 71.00 70.22 70.96 3,675,727 +0.57(+0.81%)
Nov 05, 2018 70.48 71.00 69.99 70.39 8,558,661 +0.20(+0.28%)
Nov 02, 2018 70.75 71.38 69.59 70.19 5,314,600 +0.04(+0.06%)
Nov 01, 2018 69.09 70.35 68.74 70.15 6,250,762 +1.21(+1.76%)
Oct 31, 2018 68.70 69.90 68.52 68.94 7,794,956 +0.94(+1.38%)
Oct 30, 2018 67.77 68.34 67.22 68.00 7,994,440 +0.69(+1.03%)
Oct 29, 2018 68.00 68.37 66.39 67.31 7,530,638 +0.32(+0.48%)
Oct 26, 2018 66.75 67.69 65.78 66.99 8,379,000 -0.68(-1.00%)
Oct 25, 2018 67.20 68.33 66.34 67.67 8,804,940 +0.73(+1.09%)
Oct 24, 2018 68.73 69.20 66.82 66.94 8,126,573 -1.63(-2.38%)
Oct 23, 2018 67.58 69.04 66.99 68.57 7,446,300 +0.05(+0.07%)
Oct 22, 2018 67.74 68.85 67.35 68.52 6,924,850 +0.93(+1.38%)
Oct 19, 2018 68.13 68.65 67.23 67.59 7,351,500 -0.55(-0.81%)
Oct 18, 2018 69.58 69.72 67.47 68.14 10,959,402 -2.09(-2.98%)
Oct 17, 2018 70.40 70.69 69.17 70.23 11,014,609 -0.72(-1.01%)
Oct 16, 2018 69.55 71.18 69.30 70.95 7,632,725 +2.25(+3.28%)
Oct 15, 2018 69.34 69.38 68.22 68.70 6,674,682 -0.63(-0.91%)
Oct 12, 2018 69.37 69.98 68.60 69.33 10,431,200 +0.95(+1.39%)
Oct 11, 2018 69.06 69.46 67.65 68.38 11,932,283 -0.54(-0.78%)
Oct 10, 2018 71.05 71.21 68.78 68.92 10,559,177 -2.37(-3.32%)
Oct 09, 2018 71.24 71.59 70.87 71.29 4,812,290 -0.15(-0.21%)
Oct 08, 2018 71.58 72.39 70.60 71.44 5,520,461 -0.14(-0.20%)
Oct 05, 2018 71.82 72.46 71.04 71.58 5,426,100 -0.24(-0.33%)
Oct 04, 2018 71.77 71.87 71.07 71.82 6,166,667 -0.22(-0.31%)
Oct 03, 2018 73.81 73.90 71.90 72.04 7,477,792 -1.77(-2.40%)
Oct 02, 2018 74.00 74.05 73.42 73.81 6,251,093 -0.31(-0.42%)
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.