Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.55 53.55 53.55 0 +0.62(+1.16%)
Mar 28, 2018 54.10 54.26 52.89 52.94 9,095,092 -0.94(-1.74%)
Mar 27, 2018 54.76 55.07 53.61 53.88 7,122,007 -0.71(-1.29%)
Mar 26, 2018 53.88 54.65 53.34 54.58 6,371,697 +1.40(+2.64%)
Mar 23, 2018 54.55 54.76 53.05 53.18 6,714,168 -1.28(-2.35%)
Mar 22, 2018 55.25 55.50 54.40 54.46 5,980,689 -1.33(-2.39%)
Mar 21, 2018 56.08 56.37 55.72 55.79 3,891,795 -0.21(-0.37%)
Mar 20, 2018 55.84 56.09 55.55 55.99 4,411,788 +0.35(+0.63%)
Mar 19, 2018 56.42 56.52 55.14 55.65 5,914,577 -0.82(-1.46%)
Mar 16, 2018 56.11 56.59 56.05 56.47 13,248,591 +0.53(+0.94%)
Mar 15, 2018 56.35 56.42 55.88 55.94 3,764,928 -0.24(-0.43%)
Mar 14, 2018 56.68 56.86 56.06 56.18 5,775,782 -0.30(-0.54%)
Mar 13, 2018 57.10 57.16 56.31 56.49 7,192,766 -0.38(-0.66%)
Mar 12, 2018 56.83 57.16 56.68 56.86 9,911,574 +0.02(+0.03%)
Mar 09, 2018 55.46 56.93 55.43 56.84 9,157,346 +1.55(+2.80%)
Mar 08, 2018 54.82 55.37 54.79 55.30 5,771,410 +0.52(+0.95%)
Mar 07, 2018 54.89 54.78 7,816,512 +0.37(+0.67%)
Mar 06, 2018 54.15 54.54 53.72 54.41 7,382,613 +0.46(+0.84%)
Mar 05, 2018 52.65 54.19 52.64 53.96 10,070,367 +0.81(+1.53%)
Mar 02, 2018 52.27 53.20 52.22 53.14 8,927,757 +0.60(+1.14%)
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.