Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 79.35 79.68 78.93 79.49 2,591,533 +0.03(+0.04%)
Nov 27, 2019 79.98 79.98 79.22 79.47 3,080,193 -0.12(-0.15%)
Nov 26, 2019 78.75 79.61 78.44 79.59 9,420,745 +0.99(+1.25%)
Nov 25, 2019 78.06 78.90 78.03 78.60 6,131,311 +0.70(+0.90%)
Nov 22, 2019 78.10 78.16 77.02 77.90 4,261,534 +0.06(+0.07%)
Nov 21, 2019 77.88 77.96 76.62 77.85 5,601,855 -0.20(-0.25%)
Nov 20, 2019 78.46 78.82 77.40 78.04 5,822,053 -0.37(-0.47%)
Nov 19, 2019 78.72 78.74 78.05 78.41 4,463,210 +0.03(+0.04%)
Nov 18, 2019 79.74 79.91 78.16 78.39 6,247,761 -1.35(-1.69%)
Nov 15, 2019 78.77 79.74 78.52 79.74 5,862,095 +1.48(+1.89%)
Nov 14, 2019 78.23 78.51 77.85 78.26 4,809,405 -0.09(-0.12%)
Nov 13, 2019 78.11 78.54 77.47 78.35 4,330,317 -0.11(-0.14%)
Nov 12, 2019 77.83 78.87 77.83 78.46 3,978,717 +0.54(+0.69%)
Nov 11, 2019 77.50 78.05 77.50 77.92 3,374,264 +0.02(+0.02%)
Nov 08, 2019 77.52 78.04 77.38 77.90 3,722,245 +0.33(+0.42%)
Nov 07, 2019 77.34 77.75 77.13 77.58 6,471,438 +0.25(+0.32%)
Nov 06, 2019 76.75 77.62 76.64 77.33 4,824,880 +0.73(+0.95%)
Nov 05, 2019 77.09 77.12 75.26 76.60 8,856,082 +0.11(+0.15%)
Nov 04, 2019 77.25 77.41 76.49 76.49 5,872,486 -0.41(-0.53%)
Nov 01, 2019 78.23 78.41 76.85 76.90 5,502,641 -0.88(-1.14%)
Oct 31, 2019 77.93 78.47 77.14 77.78 4,959,700 -0.37(-0.48%)
Oct 30, 2019 77.51 78.23 77.12 78.15 3,799,642 +0.52(+0.67%)
Oct 29, 2019 76.70 78.02 76.55 77.63 4,960,619 +0.73(+0.96%)
Oct 28, 2019 76.10 77.11 76.06 76.90 5,126,075 +0.94(+1.24%)
Oct 25, 2019 75.77 76.25 75.43 75.96 5,237,887 +0.27(+0.36%)
Oct 24, 2019 75.90 76.37 75.54 75.69 4,818,209 +0.08(+0.11%)
Oct 23, 2019 75.07 75.91 74.81 75.61 4,664,284 +0.68(+0.91%)
Oct 22, 2019 76.11 76.55 74.89 74.93 5,182,541 -1.03(-1.36%)
Oct 21, 2019 77.40 77.48 75.83 75.96 6,007,724 -1.06(-1.38%)
Oct 18, 2019 76.67 77.51 76.31 77.02 5,610,886 +0.38(+0.50%)
Oct 17, 2019 75.84 77.21 75.79 76.64 4,490,617 +0.56(+0.73%)
Oct 16, 2019 75.69 77.86 74.10 76.08 11,571,159 -0.19(-0.24%)
Oct 15, 2019 75.08 76.98 75.08 76.27 6,976,618 +2.01(+2.71%)
Oct 14, 2019 74.14 74.60 73.88 74.26 4,609,978 +0.18(+0.24%)
Oct 11, 2019 75.10 75.66 74.01 74.08 4,757,611 -0.18(-0.24%)
Oct 10, 2019 73.28 74.55 73.27 74.26 5,640,924 +0.59(+0.81%)
Oct 09, 2019 73.49 73.95 73.09 73.66 4,348,019 +0.92(+1.26%)
Oct 08, 2019 74.65 74.65 72.75 72.75 6,622,688 -2.34(-3.12%)
Oct 07, 2019 75.42 75.96 75.03 75.09 2,935,600 -0.88(-1.16%)
Oct 04, 2019 75.33 76.28 75.32 75.97 3,669,284 +0.85(+1.13%)
Oct 03, 2019 73.43 75.17 72.99 75.12 4,450,046 +1.43(+1.94%)
Oct 02, 2019 75.42 75.56 72.99 73.69 6,222,163 -2.14(-2.82%)
Oct 01, 2019 77.86 78.55 75.76 75.83 5,058,576 -1.70(-2.19%)
Sep 30, 2019 76.16 78.19 76.16 77.53 4,697,832 +1.70(+2.24%)
Sep 27, 2019 76.94 77.22 75.44 75.83 3,665,722 -0.76(-0.99%)
Sep 26, 2019 77.17 77.26 76.06 76.59 3,529,459 -0.19(-0.24%)
Sep 25, 2019 76.35 76.95 76.07 76.78 3,858,636 +0.39(+0.51%)
Sep 24, 2019 77.52 77.86 76.18 76.39 4,070,066 -0.67(-0.87%)
Sep 23, 2019 77.30 77.57 77.03 77.05 2,722,547 -0.39(-0.50%)
Sep 20, 2019 77.38 77.72 76.79 77.44 7,752,130 +0.32(+0.42%)
Sep 19, 2019 77.68 78.06 77.00 77.12 3,687,365 -0.38(-0.49%)
Sep 18, 2019 77.44 77.98 76.77 77.50 3,295,381 +0.06(+0.07%)
Sep 17, 2019 77.28 78.30 77.10 77.44 3,885,277 +0.20(+0.26%)
Sep 16, 2019 77.75 77.75 76.93 77.24 4,307,445 -0.84(-1.08%)
Sep 13, 2019 79.04 79.09 77.73 78.08 3,921,069 -0.87(-1.10%)
Sep 12, 2019 78.79 79.68 78.68 78.95 3,796,154 +0.64(+0.82%)
Sep 11, 2019 76.40 78.35 76.21 78.31 4,812,196 +1.21(+1.57%)
Sep 10, 2019 77.31 77.35 75.07 77.10 6,057,835 -0.94(-1.20%)
Sep 09, 2019 80.00 80.08 77.71 78.04 4,796,857 -1.69(-2.12%)
Sep 06, 2019 79.90 80.08 79.32 79.72 4,803,882 +0.13(+0.16%)
Sep 05, 2019 78.76 79.83 78.35 79.59 4,701,538 +1.56(+1.99%)
Sep 04, 2019 78.30 78.48 77.63 78.04 3,964,177 +0.15(+0.19%)
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.