Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 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%)
Sep 04, 2018 60.21 60.54 60.05 60.54 5,430,829 +0.24(+0.40%)
Aug 31, 2018 60.30 60.30 60.30 0 -0.16(-0.27%)
Aug 30, 2018 60.39 60.72 60.22 60.46 4,589,884 -0.10(-0.16%)
Aug 29, 2018 60.19 60.76 60.11 60.56 4,928,511 +0.31(+0.51%)
Aug 28, 2018 60.47 60.54 60.14 60.25 4,533,241 -0.05(-0.07%)
Aug 27, 2018 59.94 60.34 59.84 60.30 3,878,448 +0.67(+1.12%)
Aug 24, 2018 59.45 59.77 59.35 59.63 4,247,025 +0.24(+0.41%)
Aug 23, 2018 59.24 59.69 59.21 59.38 4,909,106 +0.14(+0.24%)
Aug 22, 2018 58.19 59.37 58.16 59.24 5,768,046 +0.83(+1.42%)
Aug 21, 2018 58.55 58.70 58.18 58.41 4,484,478 +0.10(+0.17%)
Aug 20, 2018 58.64 58.75 58.07 58.31 5,626,455 -0.07(-0.12%)
Aug 17, 2018 57.95 58.56 57.76 58.38 5,285,723 +0.51(+0.87%)
Aug 16, 2018 57.54 58.04 57.37 57.88 4,118,155 +0.62(+1.09%)
Aug 15, 2018 57.24 57.34 56.89 57.26 4,129,178 -0.14(-0.25%)
Aug 14, 2018 57.24 57.66 57.18 57.40 3,598,844 +0.18(+0.32%)
Aug 13, 2018 57.75 58.02 57.16 57.22 4,885,735 -0.54(-0.94%)
Aug 10, 2018 58.13 58.27 57.62 57.76 4,257,999 -0.55(-0.94%)
Aug 09, 2018 58.45 58.69 58.26 58.31 2,858,381 -0.18(-0.31%)
Aug 08, 2018 58.40 58.92 58.23 58.49 4,548,426 +0.09(+0.15%)
Aug 07, 2018 58.80 58.92 58.39 58.40 3,690,273 -0.45(-0.77%)
Aug 06, 2018 58.72 59.08 58.60 58.85 4,091,314 +0.01(+0.02%)
Aug 03, 2018 58.43 58.85 58.13 58.84 4,373,176 +0.59(+1.01%)
Aug 02, 2018 58.18 58.44 57.65 58.26 5,217,063 -0.18(-0.31%)
Aug 01, 2018 58.95 59.31 58.37 58.44 4,614,757 -0.69(-1.16%)
Jul 31, 2018 58.97 59.33 58.87 59.12 5,985,708 +0.33(+0.57%)
Jul 30, 2018 58.61 59.10 58.61 58.79 5,662,789 -0.08(-0.14%)
Jul 27, 2018 59.10 59.36 58.60 58.87 4,765,709 -0.36(-0.61%)
Jul 26, 2018 58.96 59.45 58.52 59.23 6,115,857 +0.39(+0.66%)
Jul 25, 2018 57.88 58.96 57.84 58.84 6,920,498 +0.75(+1.29%)
Jul 24, 2018 57.33 58.28 57.21 58.09 7,255,846 +1.08(+1.90%)
Jul 23, 2018 57.07 57.07 56.71 57.01 5,309,449 -0.11(-0.19%)
Jul 20, 2018 57.38 57.76 57.08 57.12 6,444,654 -0.41(-0.72%)
Jul 19, 2018 58.35 58.58 57.29 57.54 7,494,284 -0.88(-1.50%)
Jul 18, 2018 58.01 59.09 57.91 58.41 11,806,529 +1.76(+3.10%)
Jul 17, 2018 55.79 57.07 55.53 56.65 8,807,245 +0.92(+1.65%)
Jul 16, 2018 56.79 56.83 55.67 55.73 6,390,021 -1.15(-2.03%)
Jul 13, 2018 56.61 57.23 56.58 56.89 5,904,986 +0.29(+0.51%)
Jul 12, 2018 56.38 56.65 56.27 56.60 4,142,048 +0.41(+0.72%)
Jul 11, 2018 56.18 56.47 56.02 56.19 3,799,594 -0.22(-0.38%)
Jul 10, 2018 56.18 56.69 56.10 56.41 4,411,448 +0.33(+0.59%)
Jul 09, 2018 55.89 56.23 55.80 56.07 4,067,710 +0.25(+0.45%)
Jul 06, 2018 55.29 56.04 55.02 55.82 4,062,021 +0.75(+1.35%)
Jul 05, 2018 54.95 55.15 54.57 55.08 4,509,283 +0.47(+0.86%)
Jul 03, 2018 54.61 54.61 54.61 0 -0.17(-0.31%)
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.