Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 70.13 70.64 69.79 70.28 7,118,196 -0.36(-0.51%)
May 30, 2019 70.17 70.70 70.04 70.64 3,900,107 +0.78(+1.12%)
May 29, 2019 69.56 70.13 69.18 69.85 4,271,334 -0.04(-0.05%)
May 28, 2019 71.11 71.99 69.86 69.89 5,760,319 -1.17(-1.65%)
May 24, 2019 70.18 71.15 70.12 71.06 5,178,918 +1.25(+1.78%)
May 23, 2019 70.29 70.29 69.53 69.82 5,871,030 -0.58(-0.83%)
May 22, 2019 70.29 70.70 70.02 70.40 3,317,695 +0.21(+0.30%)
May 21, 2019 70.67 70.91 70.18 70.19 4,137,756 +0.24(+0.34%)
May 20, 2019 69.79 70.12 69.42 69.95 4,867,259 -0.18(-0.26%)
May 17, 2019 70.43 71.27 70.12 70.13 5,599,771 -0.58(-0.82%)
May 16, 2019 70.64 71.42 70.31 70.71 6,605,879 +0.08(+0.12%)
May 15, 2019 69.70 71.10 69.44 70.63 4,750,717 +0.44(+0.63%)
May 14, 2019 69.83 70.87 69.82 70.19 5,068,174 +0.49(+0.70%)
May 13, 2019 69.39 69.96 69.20 69.70 5,597,254 -0.88(-1.24%)
May 10, 2019 70.35 70.77 68.81 70.57 4,326,056 +0.03(+0.04%)
May 09, 2019 69.84 70.60 69.12 70.55 4,047,901 +0.18(+0.26%)
May 08, 2019 70.75 71.05 70.29 70.36 4,725,942 -0.64(-0.90%)
May 07, 2019 72.47 72.81 70.34 71.00 5,765,753 -1.99(-2.73%)
May 06, 2019 71.47 73.08 71.40 72.99 4,340,409 +0.35(+0.48%)
May 03, 2019 72.77 73.05 72.24 72.64 5,906,771 -0.08(-0.11%)
May 02, 2019 72.39 72.81 71.92 72.72 5,537,926 +0.04(+0.05%)
May 01, 2019 73.25 73.36 72.27 72.69 7,260,597 -0.76(-1.03%)
Apr 30, 2019 72.25 73.56 71.94 73.44 5,973,309 +1.19(+1.65%)
Apr 29, 2019 72.52 72.58 71.62 72.25 4,717,661 -0.27(-0.37%)
Apr 26, 2019 72.43 72.53 71.57 72.52 4,643,456 +0.42(+0.58%)
Apr 25, 2019 70.73 72.17 70.50 72.11 6,512,247 +1.26(+1.77%)
Apr 24, 2019 70.20 70.96 69.85 70.85 6,758,223 +0.60(+0.85%)
Apr 23, 2019 68.89 70.54 68.71 70.25 7,391,777 +1.47(+2.13%)
Apr 22, 2019 67.51 68.87 67.39 68.78 6,294,564 +0.54(+0.80%)
Apr 18, 2019 67.98 69.14 67.16 68.24 10,520,870 +0.96(+1.43%)
Apr 17, 2019 70.32 70.43 66.80 67.28 12,145,520 -3.23(-4.58%)
Apr 16, 2019 71.95 72.65 70.21 70.51 6,745,549 -1.03(-1.45%)
Apr 15, 2019 72.11 72.42 71.51 71.54 6,602,771 -0.47(-0.65%)
Apr 12, 2019 72.35 72.79 71.84 72.01 5,938,402 -0.17(-0.23%)
Apr 11, 2019 72.80 72.84 72.03 72.18 4,820,835 -0.42(-0.58%)
Apr 10, 2019 72.37 73.02 72.22 72.60 6,096,241 +0.28(+0.38%)
Apr 09, 2019 71.93 72.59 71.76 72.33 5,260,934 +0.14(+0.19%)
Apr 08, 2019 72.55 72.55 71.66 72.19 5,633,102 -0.44(-0.61%)
Apr 05, 2019 72.54 72.97 72.07 72.63 3,735,624 +0.35(+0.48%)
Apr 04, 2019 73.06 73.10 71.71 72.28 5,080,876 -0.81(-1.11%)
Apr 03, 2019 73.52 73.55 72.77 73.09 4,322,187 -0.11(-0.15%)
Apr 02, 2019 73.39 73.39 72.69 73.20 4,044,013 -0.04(-0.05%)
Apr 01, 2019 74.17 74.23 72.82 73.24 5,266,646 -0.26(-0.35%)
Mar 29, 2019 73.42 73.54 72.73 73.49 6,407,906 +0.46(+0.63%)
Mar 28, 2019 72.78 73.24 72.37 73.03 6,173,680 +0.65(+0.90%)
Mar 27, 2019 72.63 72.91 71.61 72.38 4,461,709 -0.25(-0.34%)
Mar 26, 2019 72.53 73.09 72.34 72.63 3,911,790 +0.71(+0.98%)
Mar 25, 2019 71.54 72.33 71.36 71.92 4,181,670 +0.24(+0.33%)
Mar 22, 2019 73.37 73.55 71.43 71.68 8,193,596 -1.92(-2.61%)
Mar 21, 2019 73.04 74.00 72.92 73.60 6,416,456 +0.11(+0.15%)
Mar 20, 2019 73.43 73.94 72.73 73.49 5,861,470 -0.02(-0.03%)
Mar 19, 2019 72.80 73.78 72.65 73.51 6,579,072 +1.04(+1.43%)
Mar 18, 2019 73.41 73.50 71.68 72.47 8,343,956 -0.95(-1.29%)
Mar 15, 2019 72.66 73.69 72.56 73.42 13,040,967 +0.81(+1.11%)
Mar 14, 2019 72.17 72.69 71.84 72.61 6,237,445 +0.33(+0.46%)
Mar 13, 2019 72.33 72.76 71.77 72.28 7,047,531 +0.35(+0.49%)
Mar 12, 2019 71.70 72.15 71.37 71.93 4,613,263 +0.40(+0.55%)
Mar 11, 2019 70.72 71.57 70.52 71.54 4,627,795 +1.08(+1.54%)
Mar 08, 2019 70.19 70.50 69.74 70.45 4,236,949 -0.16(-0.22%)
Mar 07, 2019 71.43 71.66 70.43 70.61 5,756,976 -0.83(-1.16%)
Mar 06, 2019 71.81 71.91 71.27 71.43 4,548,947 -0.48(-0.66%)
Mar 05, 2019 72.23 72.55 71.83 71.91 7,121,806 -0.37(-0.51%)
Mar 04, 2019 72.48 72.60 71.22 72.28 6,485,760 +0.03(+0.04%)
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.