Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.