Abbott Laboratories (NY: ABT )

132.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 83.95 84.26 83.12 84.10 16,436,900 +0.41(+0.49%)
Jun 27, 2019 83.39 83.97 83.07 83.69 4,111,620 +0.73(+0.88%)
Jun 26, 2019 84.05 84.37 82.63 82.96 5,731,370 -1.28(-1.52%)
Jun 25, 2019 84.94 85.45 84.24 84.24 4,915,464 -0.47(-0.55%)
Jun 24, 2019 84.78 85.33 84.64 84.71 4,531,625 -0.29(-0.34%)
Jun 21, 2019 85.36 85.36 84.40 85.00 8,855,400 +0.06(+0.07%)
Jun 20, 2019 84.84 85.32 84.32 84.94 6,436,372 +0.61(+0.72%)
Jun 19, 2019 83.40 84.50 83.05 84.33 4,113,351 +0.91(+1.09%)
Jun 18, 2019 82.45 83.59 81.92 83.42 6,252,974 +1.37(+1.67%)
Jun 17, 2019 82.39 82.58 81.67 82.05 4,095,932 -0.17(-0.21%)
Jun 14, 2019 82.17 82.86 82.02 82.22 4,771,100 -0.07(-0.09%)
Jun 13, 2019 81.98 82.33 81.75 82.29 5,220,424 +0.34(+0.41%)
Jun 12, 2019 81.45 81.97 81.25 81.95 3,332,362 +0.83(+1.02%)
Jun 11, 2019 81.79 82.00 80.63 81.12 3,905,452 -0.15(-0.18%)
Jun 10, 2019 81.00 81.50 80.44 81.27 3,927,050 +0.53(+0.66%)
Jun 07, 2019 80.49 81.16 80.30 80.74 5,136,400 +0.65(+0.81%)
Jun 06, 2019 78.79 80.43 78.64 80.09 5,966,650 +1.40(+1.78%)
Jun 05, 2019 77.84 78.85 77.83 78.69 5,286,485 +1.23(+1.59%)
Jun 04, 2019 76.25 77.61 76.15 77.46 5,836,040 +1.75(+2.31%)
Jun 03, 2019 76.25 76.79 75.44 75.71 6,286,485 -0.42(-0.55%)
May 31, 2019 75.97 76.52 75.60 76.13 6,571,000 -0.39(-0.51%)
May 30, 2019 76.01 76.59 75.87 76.52 3,600,295 +0.85(+1.12%)
May 29, 2019 75.35 75.97 74.94 75.67 3,942,984 -0.04(-0.05%)
May 28, 2019 77.03 77.98 75.68 75.71 5,317,507 -1.27(-1.65%)
May 24, 2019 76.02 77.07 75.96 76.98 4,780,800 +1.35(+1.79%)
May 23, 2019 76.14 76.14 75.32 75.63 5,419,707 -0.63(-0.83%)
May 22, 2019 76.14 76.59 75.85 76.26 3,062,654 +0.23(+0.30%)
May 21, 2019 76.56 76.82 76.02 76.03 3,819,675 +0.26(+0.34%)
May 20, 2019 75.60 75.96 75.20 75.77 4,493,099 -0.20(-0.26%)
May 17, 2019 76.29 77.21 75.96 75.97 5,169,300 -0.63(-0.82%)
May 16, 2019 76.52 77.37 76.17 76.60 6,098,066 +0.09(+0.12%)
May 15, 2019 75.50 77.02 75.22 76.51 4,385,516 +0.48(+0.63%)
May 14, 2019 75.64 76.77 75.63 76.03 4,678,569 +0.53(+0.70%)
May 13, 2019 75.17 75.79 74.96 75.50 5,166,977 -0.95(-1.24%)
May 10, 2019 76.21 76.66 74.54 76.45 3,993,500 +0.03(+0.04%)
May 09, 2019 75.66 76.48 74.88 76.42 3,736,727 +0.20(+0.26%)
May 08, 2019 76.64 76.97 76.14 76.22 4,362,645 -0.69(-0.90%)
May 07, 2019 78.50 78.87 76.20 76.91 5,322,523 -2.16(-2.73%)
May 06, 2019 77.42 79.17 77.35 79.07 4,006,749 +0.38(+0.48%)
May 03, 2019 78.83 79.13 78.26 78.69 5,452,700 -0.09(-0.11%)
May 02, 2019 78.42 78.87 77.91 78.78 5,112,210 +0.04(+0.05%)
May 01, 2019 79.35 79.47 78.29 78.74 6,702,454 -0.82(-1.03%)
Apr 30, 2019 78.27 79.69 77.93 79.56 5,514,123 +1.29(+1.65%)
Apr 29, 2019 78.56 78.63 77.58 78.27 4,355,001 -0.29(-0.37%)
Apr 26, 2019 78.46 78.57 77.53 78.56 4,286,500 +0.45(+0.58%)
Apr 25, 2019 76.62 78.18 76.37 78.11 6,011,632 +1.36(+1.77%)
Apr 24, 2019 76.05 76.87 75.67 76.75 6,238,699 +0.65(+0.85%)
Apr 23, 2019 74.63 76.41 74.43 76.10 6,823,550 +1.59(+2.13%)
Apr 22, 2019 73.13 74.60 73.00 74.51 5,810,683 +0.59(+0.80%)
Apr 18, 2019 73.64 74.90 72.75 73.92 9,712,100 +1.04(+1.43%)
Apr 17, 2019 76.18 76.29 72.36 72.88 11,211,858 -3.50(-4.58%)
Apr 16, 2019 77.94 78.70 76.06 76.38 6,226,999 -1.12(-1.45%)
Apr 15, 2019 78.11 78.46 77.46 77.50 6,095,197 -0.51(-0.65%)
Apr 12, 2019 78.37 78.85 77.82 78.01 5,481,900 -0.50(-0.64%)
Apr 11, 2019 79.19 79.23 78.35 78.51 4,432,104 -0.46(-0.58%)
Apr 10, 2019 78.72 79.42 78.56 78.97 5,604,667 +0.30(+0.38%)
Apr 09, 2019 78.24 78.96 78.06 78.67 4,836,715 +0.15(+0.19%)
Apr 08, 2019 78.91 78.91 77.95 78.52 5,178,873 -0.48(-0.61%)
Apr 05, 2019 78.90 79.36 78.39 79.00 3,434,400 +0.38(+0.48%)
Apr 04, 2019 79.47 79.51 78.00 78.62 4,671,176 -0.88(-1.11%)
Apr 03, 2019 79.97 80.00 79.15 79.50 3,973,665 -0.12(-0.15%)
Apr 02, 2019 79.83 79.83 79.07 79.62 3,717,922 -0.04(-0.05%)
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.