Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 85.29 87.08 85.29 85.52 8,589,277 -0.18(-0.21%)
Apr 29, 2020 85.52 86.41 84.57 85.69 7,605,976 +0.76(+0.90%)
Apr 28, 2020 88.11 88.36 84.81 84.93 8,402,218 -3.24(-3.68%)
Apr 27, 2020 88.67 89.06 87.31 88.17 7,362,138 +0.83(+0.95%)
Apr 24, 2020 87.76 87.83 86.15 87.35 9,710,673 +0.11(+0.13%)
Apr 23, 2020 89.03 90.49 86.69 87.24 11,374,425 -1.43(-1.61%)
Apr 22, 2020 87.55 89.13 86.17 88.67 9,013,127 +1.33(+1.52%)
Apr 21, 2020 89.24 90.05 86.94 87.34 12,950,863 -3.67(-4.03%)
Apr 20, 2020 88.05 92.86 87.89 91.01 18,558,614 +1.85(+2.07%)
Apr 17, 2020 90.49 90.77 87.51 89.16 17,310,166 +0.01(+0.01%)
Apr 16, 2020 85.99 90.07 84.64 89.15 29,089,182 +4.70(+5.56%)
Apr 15, 2020 83.59 85.34 82.19 84.45 15,188,040 +1.67(+2.02%)
Apr 14, 2020 80.79 83.15 80.33 82.78 10,611,258 +3.39(+4.27%)
Apr 13, 2020 79.82 79.97 77.23 79.39 7,204,873 -0.18(-0.22%)
Apr 09, 2020 78.60 79.99 76.71 79.56 11,327,264 +1.01(+1.28%)
Apr 08, 2020 76.29 78.96 74.95 78.56 10,016,494 +2.79(+3.69%)
Apr 07, 2020 77.17 78.12 75.62 75.76 11,755,174 -0.74(-0.97%)
Apr 06, 2020 74.98 76.86 73.62 76.50 13,378,224 +3.03(+4.13%)
Apr 03, 2020 72.86 73.97 72.30 73.47 9,883,172 +0.01(+0.01%)
Apr 02, 2020 70.39 73.66 70.28 73.46 10,993,715 +2.65(+3.75%)
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.