Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 65.65 66.38 65.65 66.18 7,285,301 +0.31(+0.47%)
Sep 27, 2018 65.87 66.02 65.57 65.87 6,090,170 +0.16(+0.25%)
Sep 26, 2018 65.00 66.11 64.93 65.71 9,815,664 +0.58(+0.89%)
Sep 25, 2018 64.72 65.16 64.42 65.13 9,153,300 +0.69(+1.06%)
Sep 24, 2018 63.86 64.66 63.44 64.45 11,209,415 +2.16(+3.46%)
Sep 21, 2018 62.15 62.47 62.14 62.29 10,343,865 +0.23(+0.38%)
Sep 20, 2018 61.91 62.25 61.70 62.05 5,583,340 +0.08(+0.13%)
Sep 19, 2018 61.81 62.21 61.69 61.97 3,795,846 +0.26(+0.42%)
Sep 18, 2018 61.13 61.86 61.13 61.71 5,562,587 +0.77(+1.26%)
Sep 17, 2018 61.72 61.72 60.90 60.95 4,717,587 -0.78(-1.26%)
Sep 14, 2018 61.80 62.08 61.67 61.72 4,674,587 -0.07(-0.12%)
Sep 13, 2018 60.65 61.83 60.58 61.79 6,677,630 +1.38(+2.28%)
Sep 12, 2018 60.08 60.55 60.08 60.41 3,584,523 +0.33(+0.56%)
Sep 11, 2018 59.88 60.28 59.64 60.08 3,530,749 +0.05(+0.08%)
Sep 10, 2018 59.94 60.38 59.93 60.03 3,861,319 +0.31(+0.51%)
Sep 07, 2018 59.35 59.95 59.26 59.73 4,501,323 +0.34(+0.58%)
Sep 06, 2018 59.55 59.72 58.83 59.38 8,058,682 -0.15(-0.26%)
Sep 05, 2018 60.40 60.40 59.12 59.54 7,255,471 -1.00(-1.65%)
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.