Indicators

Abbott Laboratories (NY: ABT )

109.21 +0.32 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	86.73	89.24	84.72	88.61	10,862,785	+2.63(+3.06%)
May 28, 2020	85.84	87.12	85.15	85.98	5,695,062	+1.25(+1.48%)
May 27, 2020	83.35	84.75	82.31	84.73	5,806,530	+1.19(+1.43%)
May 26, 2020	86.77	87.09	83.25	83.53	6,688,136	-1.86(-2.18%)
May 22, 2020	84.41	85.46	83.75	85.39	5,553,399	+1.01(+1.19%)
May 21, 2020	83.68	84.59	82.51	84.38	6,585,304	+0.28(+0.33%)
May 20, 2020	83.63	84.41	82.18	84.10	8,021,970	+1.75(+2.12%)
May 19, 2020	84.33	84.49	82.26	82.36	8,239,648	-1.91(-2.27%)
May 18, 2020	85.79	86.82	84.04	84.27	8,191,757	+0.35(+0.42%)
May 15, 2020	83.98	85.10	82.89	83.92	14,577,942	-1.76(-2.06%)
May 14, 2020	84.49	85.68	83.40	85.68	8,757,758	-0.35(-0.41%)
May 13, 2020	87.07	88.38	84.80	86.04	12,442,067	-1.53(-1.75%)
May 12, 2020	90.05	90.26	87.50	87.57	5,764,991	-2.12(-2.36%)
May 11, 2020	87.03	90.08	86.95	89.69	7,753,190	+2.21(+2.53%)
May 08, 2020	88.54	88.63	86.72	87.47	6,609,364	-0.27(-0.31%)
May 07, 2020	86.02	88.26	85.71	87.74	7,772,513	+2.72(+3.20%)
May 06, 2020	86.96	87.22	84.98	85.03	4,549,962	-1.82(-2.10%)
May 05, 2020	84.91	87.44	84.38	86.85	7,227,333	+2.99(+3.56%)
May 04, 2020	83.82	84.17	82.82	83.86	5,394,513	-0.02(-0.02%)

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.