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 (%)
Jun 29, 2018 55.22 55.56 54.71 54.77 6,466,486 -0.25(-0.46%)
Jun 28, 2018 54.30 55.21 54.30 55.02 4,718,233 +0.70(+1.29%)
Jun 27, 2018 54.97 55.80 54.32 54.32 7,421,882 -0.29(-0.53%)
Jun 26, 2018 54.46 54.86 54.32 54.61 4,787,266 +0.04(+0.07%)
Jun 25, 2018 55.41 55.47 54.17 54.57 6,695,171 -1.05(-1.89%)
Jun 22, 2018 55.89 56.03 55.37 55.63 5,568,214 +0.17(+0.31%)
Jun 21, 2018 55.65 55.77 55.19 55.45 4,527,141 -0.35(-0.63%)
Jun 20, 2018 55.87 56.12 55.72 55.80 5,699,559 -0.18(-0.32%)
Jun 19, 2018 55.89 56.05 55.61 55.98 5,904,228 -0.43(-0.76%)
Jun 18, 2018 56.21 56.46 55.93 56.42 4,089,669 -0.08(-0.14%)
Jun 15, 2018 56.54 55.91 56.50 13,205,692 -0.04(-0.08%)
Jun 14, 2018 56.45 56.78 56.34 56.54 4,432,673 +0.30(+0.53%)
Jun 13, 2018 56.63 56.73 56.10 56.25 6,891,635 -0.26(-0.46%)
Jun 12, 2018 56.82 56.95 56.23 56.51 5,422,149 -0.19(-0.33%)
Jun 11, 2018 56.83 57.01 56.49 56.69 5,945,417 -0.13(-0.22%)
Jun 08, 2018 56.59 56.95 56.43 56.82 5,205,572 +0.08(+0.14%)
Jun 07, 2018 57.08 57.34 56.46 56.74 4,263,612 -0.32(-0.57%)
Jun 06, 2018 57.07 57.06 4,526,233 +0.46(+0.81%)
Jun 05, 2018 56.66 56.84 56.23 56.60 4,976,806 +0.01(+0.02%)
Jun 04, 2018 55.97 56.68 55.93 56.60 4,524,522 +0.55(+0.98%)
Jun 01, 2018 55.64 56.11 55.54 56.05 4,003,953 +0.79(+1.43%)
May 31, 2018 55.59 55.89 55.23 55.26 7,039,849 -0.48(-0.87%)
May 30, 2018 55.48 56.26 55.18 55.74 6,629,950 +0.69(+1.26%)
May 29, 2018 55.30 55.56 54.65 55.05 5,531,271 -0.96(-1.72%)
May 25, 2018 56.01 56.01 56.01 0 -0.13(-0.22%)
May 24, 2018 55.58 56.33 55.58 56.14 6,440,526 +0.60(+1.08%)
May 23, 2018 54.98 55.65 54.98 55.54 4,808,201 +0.40(+0.73%)
May 22, 2018 55.77 55.94 54.75 55.13 7,574,432 -0.65(-1.16%)
May 21, 2018 55.68 56.12 55.49 55.78 5,133,482 +0.36(+0.65%)
May 18, 2018 54.80 55.56 54.73 55.42 7,079,409 +0.58(+1.06%)
May 17, 2018 54.60 54.92 54.22 54.84 4,629,902 +0.26(+0.48%)
May 16, 2018 54.40 54.92 54.24 54.57 3,995,932 +0.21(+0.38%)
May 15, 2018 55.18 55.30 54.17 54.37 5,938,912 -1.33(-2.39%)
May 14, 2018 55.23 55.83 55.13 55.70 8,580,490 +0.68(+1.24%)
May 11, 2018 54.08 55.05 54.08 55.01 6,422,917 +0.63(+1.16%)
May 10, 2018 53.55 54.43 53.31 54.39 5,334,666 +1.04(+1.95%)
May 09, 2018 52.81 53.51 52.46 53.34 4,569,173 +0.62(+1.18%)
May 08, 2018 53.09 53.10 52.30 52.72 7,547,979 -0.55(-1.03%)
May 07, 2018 52.98 53.67 52.93 53.27 6,298,234 +0.52(+0.99%)
May 04, 2018 51.76 53.06 51.62 52.75 6,495,335 +0.73(+1.40%)
May 03, 2018 51.90 52.03 51.02 52.02 6,281,371 +0.07(+0.14%)
May 02, 2018 52.53 52.59 51.79 51.95 5,033,008 -0.87(-1.65%)
May 01, 2018 51.82 52.87 51.68 52.82 7,133,636 +0.62(+1.19%)
Apr 30, 2018 53.67 53.70 52.18 52.20 6,788,150 -1.28(-2.40%)
Apr 27, 2018 53.43 53.60 53.11 53.49 4,604,833 +0.05(+0.10%)
Apr 26, 2018 52.71 53.45 52.53 53.43 8,209,648 +0.76(+1.45%)
Apr 25, 2018 52.12 52.69 51.82 52.67 6,580,870 +0.31(+0.58%)
Apr 24, 2018 53.07 53.14 51.79 52.37 8,329,429 -0.48(-0.90%)
Apr 23, 2018 53.24 53.40 52.62 52.84 5,028,792 -0.31(-0.59%)
Apr 20, 2018 53.75 53.84 52.82 53.16 6,533,584 -0.62(-1.15%)
Apr 19, 2018 53.45 53.91 53.16 53.78 8,546,841 +0.32(+0.60%)
Apr 18, 2018 52.99 53.54 51.59 53.45 14,084,272 -0.25(-0.47%)
Apr 17, 2018 53.57 53.85 53.03 53.70 6,237,552 +0.48(+0.89%)
Apr 16, 2018 52.99 53.46 52.91 53.23 7,580,298 +0.70(+1.33%)
Apr 13, 2018 53.15 53.32 52.51 52.53 9,157,219 -0.31(-0.58%)
Apr 12, 2018 52.54 53.15 52.50 52.83 5,091,372 +0.59(+1.13%)
Apr 11, 2018 52.41 52.77 52.03 52.24 4,525,748 -0.62(-1.17%)
Apr 10, 2018 52.75 53.28 52.47 52.86 5,868,243 +0.82(+1.58%)
Apr 09, 2018 51.71 52.83 51.35 52.03 6,391,391 +0.58(+1.13%)
Apr 06, 2018 53.12 53.27 50.93 51.45 8,332,426 -2.05(-3.83%)
Apr 05, 2018 53.54 53.75 53.22 53.50 5,196,191 +0.36(+0.67%)
Apr 04, 2018 52.14 53.28 51.35 53.14 8,284,591 +0.41(+0.78%)
Apr 03, 2018 52.20 52.79 51.84 52.73 6,840,303 +0.71(+1.36%)
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.