Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 71.70 72.39 71.42 72.25 5,862,855 +0.89(+1.25%)
Feb 28, 2019 70.80 71.77 70.80 71.36 7,355,883 +0.36(+0.51%)
Feb 27, 2019 70.29 71.09 70.18 71.00 6,207,057 +0.44(+0.63%)
Feb 26, 2019 70.40 70.90 70.22 70.56 5,759,811 -0.10(-0.14%)
Feb 25, 2019 70.23 70.84 70.09 70.66 6,210,330 +0.67(+0.96%)
Feb 22, 2019 69.27 70.29 69.27 69.99 5,761,154 +0.91(+1.32%)
Feb 21, 2019 69.05 69.38 68.64 69.08 6,098,795 -0.37(-0.53%)
Feb 20, 2019 68.80 69.48 68.58 69.45 6,870,721 +0.50(+0.72%)
Feb 19, 2019 69.10 69.48 68.69 68.95 4,897,732 -0.23(-0.33%)
Feb 15, 2019 68.55 69.32 68.34 69.18 8,792,162 +1.18(+1.73%)
Feb 14, 2019 68.11 68.36 67.79 68.01 5,291,185 -0.38(-0.55%)
Feb 13, 2019 68.99 69.20 68.09 68.38 6,195,411 -0.63(-0.91%)
Feb 12, 2019 68.02 69.16 67.78 69.01 7,657,190 +1.40(+2.07%)
Feb 11, 2019 67.55 67.89 67.38 67.61 5,202,169 +0.19(+0.29%)
Feb 08, 2019 66.34 67.55 66.30 67.42 6,595,535 +0.54(+0.81%)
Feb 07, 2019 67.10 67.17 65.73 66.87 7,465,613 -0.69(-1.02%)
Feb 06, 2019 67.02 67.62 66.77 67.56 5,277,409 +0.35(+0.52%)
Feb 05, 2019 67.02 67.38 66.82 67.21 4,679,770 +0.56(+0.84%)
Feb 04, 2019 66.55 66.83 65.93 66.65 5,720,304 +0.13(+0.19%)
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.