Skip to main content

Abbott Laboratories (NY: ABT )

105.57 -2.52 (-2.33%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 56.15 56.56 55.69 55.83 8,996,312 -0.20(-0.36%)
Feb 27, 2018 56.22 56.68 55.89 56.04 7,291,145 +0.02(+0.03%)
Feb 26, 2018 55.40 56.07 55.28 56.02 5,796,238 +0.76(+1.37%)
Feb 23, 2018 54.81 55.29 54.58 55.26 5,608,490 +0.67(+1.22%)
Feb 22, 2018 54.42 54.59 5,849,994 +0.00(+0.00%)
Feb 21, 2018 54.67 55.52 54.44 54.59 5,173,092 -0.12(-0.22%)
Feb 20, 2018 55.23 55.41 54.45 54.71 8,826,045 -0.97(-1.74%)
Feb 16, 2018 55.69 55.69 55.69 0 +0.62(+1.13%)
Feb 15, 2018 54.34 55.07 54.09 55.06 4,144,628 +1.13(+2.09%)
Feb 14, 2018 53.05 54.05 52.89 53.94 4,029,252 +0.59(+1.11%)
Feb 13, 2018 52.88 53.48 52.58 53.34 5,951,927 +0.21(+0.40%)
Feb 12, 2018 53.40 53.66 52.64 53.13 8,895,085 +0.22(+0.42%)
Feb 09, 2018 52.41 53.39 51.44 52.91 8,674,969 +0.83(+1.60%)
Feb 08, 2018 54.39 54.44 52.03 52.08 7,279,387 -2.22(-4.09%)
Feb 07, 2018 54.23 55.39 54.14 54.30 7,417,500 -0.18(-0.32%)
Feb 06, 2018 53.60 54.84 53.18 54.47 16,246,482 -0.40(-0.73%)
Feb 05, 2018 57.01 57.26 54.19 54.88 12,239,581 -2.22(-3.88%)
Feb 02, 2018 57.56 57.77 57.05 57.09 13,340,950 -0.45(-0.79%)
Feb 01, 2018 57.15 57.88 57.06 57.55 8,238,880 +0.02(+0.03%)
Jan 31, 2018 57.99 58.08 57.24 57.53 8,424,096 -0.26(-0.45%)
Jan 30, 2018 57.79 58.41 57.67 57.79 7,020,970 -0.81(-1.37%)
Jan 29, 2018 58.39 58.73 58.17 58.59 9,307,697 -0.10(-0.17%)
Jan 26, 2018 58.44 58.71 58.00 58.69 11,067,766 +0.19(+0.32%)
Jan 25, 2018 58.47 59.78 57.67 58.51 16,490,844 +1.39(+2.43%)
Jan 24, 2018 56.45 59.38 56.21 57.12 12,731,532 +2.30(+4.20%)
Jan 23, 2018 55.08 55.13 54.58 54.82 8,773,490 -0.31(-0.57%)
Jan 22, 2018 54.49 55.13 54.09 55.13 7,391,863 +0.24(+0.44%)
Jan 19, 2018 54.82 55.23 54.57 54.89 7,956,035 +0.22(+0.41%)
Jan 18, 2018 54.40 54.85 54.17 54.67 6,114,329 +0.07(+0.14%)
Jan 17, 2018 54.38 54.69 54.26 54.59 5,443,231 +0.51(+0.94%)
Jan 16, 2018 54.50 54.73 53.89 54.08 5,625,266 -0.37(-0.68%)
Jan 12, 2018 54.45 54.45 54.45 0 -0.10(-0.19%)
Jan 11, 2018 54.28 54.57 53.95 54.56 4,582,222 +0.37(+0.68%)
Jan 10, 2018 54.26 54.19 4,712,883 -0.08(-0.15%)
Jan 09, 2018 54.43 54.43 53.77 54.27 8,107,717 +0.09(+0.17%)
Jan 08, 2018 54.20 54.32 53.90 54.18 5,875,851 -0.16(-0.29%)
Jan 05, 2018 54.38 54.43 54.01 54.33 6,337,223 +0.16(+0.29%)
Jan 04, 2018 54.80 54.90 54.12 54.18 6,774,602 -0.09(-0.17%)
Jan 03, 2018 54.33 54.36 53.71 54.27 6,171,600 +0.12(+0.22%)
Jan 02, 2018 53.61 54.53 53.25 54.15 10,979,996 +1.58(+3.01%)
Dec 29, 2017 52.56 52.56 52.56 0 -0.36(-0.68%)
Dec 28, 2017 52.91 53.14 52.84 52.92 3,678,016 -0.01(-0.02%)
Dec 27, 2017 52.58 53.05 52.55 52.93 5,693,371 +0.43(+0.82%)
Dec 26, 2017 52.73 52.41 52.50 3,461,144 +0.06(+0.12%)
Dec 22, 2017 52.45 52.80 52.28 52.44 5,916,389 +0.00(+0.00%)
Dec 21, 2017 52.63 52.75 52.26 52.44 6,682,206 -0.08(-0.16%)
Dec 20, 2017 52.26 52.76 51.94 52.52 12,972,435 +0.20(+0.39%)
Dec 19, 2017 52.05 52.45 51.99 52.32 7,562,356 +0.37(+0.71%)
Dec 18, 2017 51.14 52.06 51.05 51.95 6,572,741 +0.83(+1.62%)
Dec 15, 2017 50.69 51.17 50.51 51.12 15,911,587 +0.71(+1.41%)
Dec 14, 2017 50.70 50.86 50.32 50.41 6,443,866 -0.30(-0.60%)
Dec 13, 2017 51.28 51.36 50.47 50.71 10,421,350 -0.59(-1.15%)
Dec 12, 2017 51.30 51.46 50.80 51.30 10,705,871 +0.70(+1.38%)
Dec 11, 2017 50.45 50.77 50.18 50.60 4,639,234 +0.28(+0.55%)
Dec 08, 2017 50.34 50.52 50.04 50.33 5,541,341 -0.05(-0.09%)
Dec 07, 2017 50.44 50.60 50.06 50.37 4,800,938 +0.03(+0.05%)
Dec 06, 2017 50.56 50.76 50.03 50.34 8,318,533 -0.12(-0.24%)
Dec 05, 2017 50.33 50.95 50.05 50.46 4,691,429 +0.07(+0.15%)
Dec 04, 2017 51.71 51.76 50.37 50.39 4,982,174 -1.17(-2.27%)
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.