Skip to main content

Abbott Laboratories (NY: ABT )

106.96 +0.94 (+0.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 61.06 61.44 60.96 61.22 5,780,610 +0.35(+0.57%)
Jul 30, 2018 60.69 61.19 60.69 60.88 5,468,756 -0.08(-0.14%)
Jul 27, 2018 61.19 61.46 60.68 60.96 4,602,414 -0.37(-0.61%)
Jul 26, 2018 61.05 61.56 60.59 61.33 5,906,300 +0.40(+0.66%)
Jul 25, 2018 59.93 61.05 59.89 60.93 6,683,370 +0.78(+1.29%)
Jul 24, 2018 59.36 60.35 59.24 60.16 7,007,228 +1.12(+1.90%)
Jul 23, 2018 59.09 59.09 58.73 59.03 5,127,524 -0.11(-0.19%)
Jul 20, 2018 59.42 59.81 59.11 59.15 6,223,831 -0.43(-0.72%)
Jul 19, 2018 60.42 60.66 59.32 59.58 7,237,496 -0.91(-1.50%)
Jul 18, 2018 60.07 61.18 59.97 60.48 11,401,983 +1.82(+3.11%)
Jul 17, 2018 57.76 59.09 57.50 58.66 8,505,468 +0.95(+1.65%)
Jul 16, 2018 58.80 58.85 57.64 57.71 6,171,070 -1.20(-2.03%)
Jul 13, 2018 58.61 59.26 58.59 58.90 5,702,655 +0.30(+0.51%)
Jul 12, 2018 58.38 58.66 58.27 58.61 4,000,123 +0.42(+0.72%)
Jul 11, 2018 58.18 58.47 58.01 58.18 3,669,403 -0.22(-0.38%)
Jul 10, 2018 58.18 58.70 58.09 58.41 4,260,293 +0.34(+0.59%)
Jul 09, 2018 57.87 58.22 57.78 58.06 3,928,333 +0.26(+0.45%)
Jul 06, 2018 57.26 58.03 56.97 57.80 3,922,839 +0.77(+1.35%)
Jul 05, 2018 56.90 57.11 56.50 57.03 4,354,775 +0.48(+0.86%)
Jul 03, 2018 56.55 56.55 56.55 0 -0.18(-0.31%)
Jul 02, 2018 56.38 56.74 56.09 56.72 4,694,156 +0.01(+0.02%)
Jun 29, 2018 57.18 57.53 56.65 56.72 6,244,916 -0.26(-0.46%)
Jun 28, 2018 56.22 57.17 56.22 56.98 4,556,566 +0.73(+1.29%)
Jun 27, 2018 56.92 57.78 56.25 56.25 7,167,576 -0.30(-0.53%)
Jun 26, 2018 56.39 56.81 56.25 56.55 4,623,234 +0.04(+0.07%)
Jun 25, 2018 57.38 57.44 56.09 56.51 6,465,766 -1.09(-1.89%)
Jun 22, 2018 57.87 58.02 57.34 57.60 5,377,423 +0.18(+0.31%)
Jun 21, 2018 57.63 57.75 57.14 57.42 4,372,021 -0.36(-0.63%)
Jun 20, 2018 57.85 58.12 57.69 57.78 5,504,268 -0.19(-0.32%)
Jun 19, 2018 57.88 58.04 57.58 57.97 5,701,923 -0.45(-0.76%)
Jun 18, 2018 58.20 58.46 57.92 58.42 3,949,539 -0.08(-0.14%)
Jun 15, 2018 58.55 57.90 58.50 12,753,208 -0.05(-0.08%)
Jun 14, 2018 58.45 58.79 58.34 58.55 4,280,790 +0.31(+0.53%)
Jun 13, 2018 58.64 58.74 58.09 58.24 6,655,498 -0.27(-0.46%)
Jun 12, 2018 58.84 58.98 58.22 58.51 5,236,363 -0.20(-0.33%)
Jun 11, 2018 58.85 59.03 58.49 58.71 5,741,701 -0.13(-0.22%)
Jun 08, 2018 58.59 58.97 58.44 58.84 5,027,207 +0.08(+0.14%)
Jun 07, 2018 59.11 59.38 58.46 58.75 4,117,522 -0.33(-0.57%)
Jun 06, 2018 59.10 59.09 4,371,145 +0.47(+0.81%)
Jun 05, 2018 58.67 58.86 58.22 58.61 4,806,279 +0.01(+0.02%)
Jun 04, 2018 57.95 58.69 57.92 58.60 4,369,492 +0.57(+0.98%)
Jun 01, 2018 57.62 58.11 57.52 58.04 3,866,761 +0.82(+1.43%)
May 31, 2018 57.56 57.87 57.19 57.22 6,798,633 -0.50(-0.87%)
May 30, 2018 57.45 58.26 57.13 57.72 6,402,780 +0.72(+1.26%)
May 29, 2018 57.26 57.53 56.59 57.00 5,341,746 -0.99(-1.72%)
May 25, 2018 58.00 58.00 58.00 0 -0.13(-0.22%)
May 24, 2018 57.55 58.32 57.55 58.13 6,219,846 +0.62(+1.08%)
May 23, 2018 56.93 57.63 56.93 57.51 4,643,451 +0.42(+0.73%)
May 22, 2018 57.75 57.92 56.69 57.09 7,314,899 -0.67(-1.16%)
May 21, 2018 57.65 58.11 57.46 57.76 4,957,586 +0.37(+0.65%)
May 18, 2018 56.74 57.53 56.67 57.39 6,836,838 +0.60(+1.06%)
May 17, 2018 56.54 56.87 56.14 56.78 4,471,261 +0.27(+0.48%)
May 16, 2018 56.33 56.86 56.17 56.51 3,859,014 +0.21(+0.38%)
May 15, 2018 57.13 57.26 56.09 56.30 5,735,419 -1.38(-2.39%)
May 14, 2018 57.19 57.81 57.09 57.67 8,286,485 +0.71(+1.24%)
May 11, 2018 56.00 57.00 56.00 56.97 6,202,840 +0.65(+1.16%)
May 10, 2018 55.45 56.36 55.20 56.32 5,151,877 +1.08(+1.95%)
May 09, 2018 54.69 55.40 54.33 55.24 4,412,613 +0.64(+1.18%)
May 08, 2018 54.98 54.99 54.16 54.60 7,289,353 -0.57(-1.03%)
May 07, 2018 54.86 55.57 54.81 55.16 6,082,429 +0.54(+0.99%)
May 04, 2018 53.60 54.94 53.45 54.62 6,272,777 +0.75(+1.40%)
May 03, 2018 53.74 53.88 52.83 53.87 6,066,144 +0.07(+0.14%)
May 02, 2018 54.39 54.46 53.63 53.80 4,860,555 -0.90(-1.65%)
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.