Skip to main content

Abbott Laboratories (NY: ABT )

113.85 +0.37 (+0.33%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 65.56 67.18 65.40 67.10 11,335,470 +1.20(+1.81%)
Jan 30, 2019 64.27 66.01 64.07 65.90 8,859,384 +1.83(+2.86%)
Jan 29, 2019 63.52 64.29 63.25 64.07 6,505,385 +0.59(+0.93%)
Jan 28, 2019 64.83 64.93 63.34 63.48 6,463,138 -1.93(-2.95%)
Jan 25, 2019 65.52 65.98 65.08 65.41 5,250,258 +0.27(+0.41%)
Jan 24, 2019 64.36 65.27 63.73 65.15 7,002,374 +0.87(+1.36%)
Jan 23, 2019 64.82 65.78 63.68 64.27 11,090,561 -1.45(-2.21%)
Jan 22, 2019 65.25 65.89 64.99 65.73 7,112,328 +0.06(+0.10%)
Jan 18, 2019 65.27 65.96 65.07 65.66 10,229,242 +0.83(+1.28%)
Jan 17, 2019 64.24 65.25 64.14 64.83 5,903,862 +0.64(+1.00%)
Jan 16, 2019 64.82 65.05 64.12 64.19 6,939,074 -0.60(-0.92%)
Jan 15, 2019 62.89 64.83 62.85 64.79 6,860,017 +2.02(+3.22%)
Jan 14, 2019 62.89 63.24 62.64 62.77 5,572,172 -0.68(-1.07%)
Jan 11, 2019 62.78 63.47 62.64 63.45 7,193,475 +0.23(+0.36%)
Jan 10, 2019 62.85 63.55 62.64 63.22 8,797,421 -0.33(-0.52%)
Jan 09, 2019 63.08 63.92 62.96 63.55 6,655,924 +1.04(+1.67%)
Jan 08, 2019 63.65 63.73 61.31 62.50 9,731,073 -0.76(-1.20%)
Jan 07, 2019 62.40 63.93 62.39 63.26 10,344,259 +0.93(+1.50%)
Jan 04, 2019 61.42 62.76 61.30 62.33 9,068,855 +1.73(+2.85%)
Jan 03, 2019 62.91 63.03 59.94 60.60 11,577,329 -3.00(-4.72%)
Jan 02, 2019 64.42 64.94 63.21 63.60 9,132,046 -2.59(-3.91%)
Dec 31, 2018 65.50 66.58 65.41 66.19 6,659,556 +1.13(+1.74%)
Dec 28, 2018 65.02 65.93 64.33 65.06 6,785,441 +0.42(+0.65%)
Dec 27, 2018 62.60 64.64 62.04 64.64 7,335,693 +0.92(+1.45%)
Dec 26, 2018 60.31 63.73 60.31 63.71 8,279,213 +3.72(+6.19%)
Dec 24, 2018 61.15 61.36 59.89 60.00 4,399,527 -1.56(-2.54%)
Dec 21, 2018 62.29 63.26 61.33 61.56 15,561,548 -1.02(-1.62%)
Dec 20, 2018 62.54 63.05 61.30 62.58 12,535,370 -0.57(-0.90%)
Dec 19, 2018 64.37 65.40 62.40 63.14 8,008,008 -0.99(-1.54%)
Dec 18, 2018 64.84 64.88 63.43 64.13 7,714,707 +0.30(+0.47%)
Dec 17, 2018 64.41 64.85 63.29 63.83 7,930,030 -0.92(-1.43%)
Dec 14, 2018 65.27 65.43 64.40 64.75 6,196,120 -1.30(-1.97%)
Dec 13, 2018 66.54 66.93 65.50 66.05 6,439,956 -0.32(-0.48%)
Dec 12, 2018 66.63 67.59 66.34 66.37 7,522,040 +0.63(+0.96%)
Dec 11, 2018 65.58 66.38 65.25 65.74 8,089,460 +0.84(+1.30%)
Dec 10, 2018 64.10 65.25 62.95 64.90 6,369,185 +0.89(+1.39%)
Dec 07, 2018 65.66 65.73 63.32 64.01 8,682,458 -1.46(-2.22%)
Dec 06, 2018 64.60 65.47 63.99 65.47 11,068,510 +0.04(+0.06%)
Dec 04, 2018 67.94 67.95 65.37 65.43 8,326,767 -2.53(-3.73%)
Dec 03, 2018 67.98 68.56 67.32 67.97 6,933,134 +0.20(+0.30%)
Nov 30, 2018 67.65 67.93 66.86 67.76 8,775,342 +0.72(+1.08%)
Nov 29, 2018 66.28 67.44 66.23 67.04 6,965,198 +0.39(+0.59%)
Nov 28, 2018 64.15 66.66 64.15 66.65 8,541,034 +2.86(+4.48%)
Nov 27, 2018 62.88 63.83 62.58 63.79 7,385,861 +0.82(+1.31%)
Nov 26, 2018 62.90 63.39 62.64 62.97 6,682,126 +0.64(+1.03%)
Nov 23, 2018 62.17 62.85 62.07 62.33 3,564,774 -0.38(-0.61%)
Nov 21, 2018 62.71 62.71 62.71 0 -0.49(-0.77%)
Nov 20, 2018 64.42 64.74 63.02 63.20 8,985,115 -1.35(-2.10%)
Nov 19, 2018 65.89 66.26 64.31 64.55 7,873,460 -1.37(-2.08%)
Nov 16, 2018 64.50 66.19 64.39 65.93 10,775,405 +1.20(+1.85%)
Nov 15, 2018 63.08 64.74 62.17 64.73 7,433,277 +1.21(+1.90%)
Nov 14, 2018 64.15 64.49 63.11 63.52 5,847,467 -0.07(-0.12%)
Nov 13, 2018 64.85 65.14 63.37 63.59 7,179,735 -0.98(-1.52%)
Nov 12, 2018 66.56 66.71 64.42 64.57 6,621,926 -2.04(-3.06%)
Nov 09, 2018 66.69 66.85 65.98 66.61 4,641,462 -0.16(-0.23%)
Nov 08, 2018 65.89 66.87 65.84 66.77 5,066,320 +0.42(+0.63%)
Nov 07, 2018 65.61 66.45 65.50 66.35 6,871,785 +1.41(+2.17%)
Nov 06, 2018 64.36 64.97 64.26 64.94 4,016,656 +0.52(+0.81%)
Nov 05, 2018 64.50 64.97 64.05 64.42 9,352,491 +0.18(+0.29%)
Nov 02, 2018 64.74 65.32 63.68 64.23 5,807,538 +0.04(+0.06%)
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.