Abbott Laboratories (NY: ABT )

126.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 71.31 73.07 71.14 72.98 10,421,427 +1.30(+1.81%)
Jan 30, 2019 69.91 71.80 69.69 71.68 8,145,002 +1.99(+2.86%)
Jan 29, 2019 69.09 69.93 68.80 69.69 5,980,819 +0.64(+0.93%)
Jan 28, 2019 70.52 70.63 68.89 69.05 5,941,979 -2.10(-2.95%)
Jan 25, 2019 71.27 71.77 70.79 71.15 4,826,900 +0.29(+0.41%)
Jan 24, 2019 70.00 71.00 69.32 70.86 6,437,733 +0.95(+1.36%)
Jan 23, 2019 70.50 71.55 69.27 69.91 10,196,266 -1.58(-2.21%)
Jan 22, 2019 70.97 71.67 70.69 71.49 6,538,821 +0.07(+0.10%)
Jan 18, 2019 70.99 71.74 70.78 71.42 9,404,400 +0.90(+1.28%)
Jan 17, 2019 69.87 70.97 69.77 70.52 5,427,800 +0.70(+1.00%)
Jan 16, 2019 70.50 70.76 69.74 69.82 6,379,537 -0.65(-0.92%)
Jan 15, 2019 68.41 70.52 68.36 70.47 6,306,855 +2.20(+3.22%)
Jan 14, 2019 68.41 68.79 68.13 68.27 5,122,856 -1.06(-1.53%)
Jan 11, 2019 68.60 69.36 68.45 69.33 6,582,900 +0.25(+0.36%)
Jan 10, 2019 68.68 69.44 68.45 69.08 8,050,705 -0.36(-0.52%)
Jan 09, 2019 68.93 69.85 68.80 69.44 6,090,976 +1.14(+1.67%)
Jan 08, 2019 69.55 69.64 67.00 68.30 8,905,109 -0.83(-1.20%)
Jan 07, 2019 68.19 69.86 68.18 69.13 9,466,249 +1.02(+1.50%)
Jan 04, 2019 67.12 68.58 66.99 68.11 8,299,100 +1.89(+2.85%)
Jan 03, 2019 68.74 68.88 65.50 66.22 10,594,657 -3.28(-4.72%)
Jan 02, 2019 70.39 70.96 69.07 69.50 8,356,927 -2.83(-3.91%)
Dec 31, 2018 71.57 72.76 71.48 72.33 6,094,300 +1.24(+1.74%)
Dec 28, 2018 71.05 72.05 70.30 71.09 6,209,500 +0.46(+0.65%)
Dec 27, 2018 68.41 70.63 67.79 70.63 6,713,047 +1.01(+1.45%)
Dec 26, 2018 65.90 69.64 65.90 69.62 7,576,482 +4.06(+6.19%)
Dec 24, 2018 66.82 67.05 65.44 65.56 4,026,100 -1.71(-2.54%)
Dec 21, 2018 68.07 69.13 67.02 67.27 14,240,700 -1.11(-1.62%)
Dec 20, 2018 68.34 68.90 66.99 68.38 11,471,381 -0.62(-0.90%)
Dec 19, 2018 70.34 71.47 68.19 69.00 7,328,297 -1.08(-1.54%)
Dec 18, 2018 70.85 70.90 69.31 70.08 7,059,891 +0.33(+0.47%)
Dec 17, 2018 70.38 70.86 69.16 69.75 7,256,937 -1.01(-1.43%)
Dec 14, 2018 71.32 71.50 70.37 70.76 5,670,200 -1.42(-1.97%)
Dec 13, 2018 72.71 73.14 71.58 72.18 5,893,339 -0.35(-0.48%)
Dec 12, 2018 72.81 73.86 72.49 72.53 6,883,577 +0.69(+0.96%)
Dec 11, 2018 71.66 72.54 71.30 71.84 7,402,835 +0.92(+1.30%)
Dec 10, 2018 70.04 71.30 68.79 70.92 5,828,575 +0.97(+1.39%)
Dec 07, 2018 71.75 71.83 69.19 69.95 7,945,500 -1.59(-2.22%)
Dec 06, 2018 70.59 71.54 69.92 71.54 10,129,026 +0.04(+0.06%)
Dec 04, 2018 74.24 74.25 71.43 71.50 7,620,000 -2.77(-3.73%)
Dec 03, 2018 74.29 74.92 73.56 74.27 6,344,657 +0.22(+0.30%)
Nov 30, 2018 73.93 74.23 73.07 74.05 8,030,500 +0.79(+1.08%)
Nov 29, 2018 72.43 73.70 72.37 73.26 6,373,999 +0.43(+0.59%)
Nov 28, 2018 70.10 72.84 70.10 72.83 7,816,080 +3.12(+4.48%)
Nov 27, 2018 68.71 69.75 68.38 69.71 6,758,957 +0.90(+1.31%)
Nov 26, 2018 68.73 69.27 68.45 68.81 6,114,954 +0.70(+1.03%)
Nov 23, 2018 67.94 68.68 67.83 68.11 3,262,200 -0.42(-0.61%)
Nov 21, 2018 68.53 68.53 68.53 0 -0.53(-0.77%)
Nov 20, 2018 70.39 70.75 68.86 69.06 8,222,468 -1.48(-2.10%)
Nov 19, 2018 72.00 72.41 70.28 70.54 7,205,169 -1.50(-2.08%)
Nov 16, 2018 70.48 72.33 70.36 72.04 9,860,800 +1.31(+1.85%)
Nov 15, 2018 68.93 70.75 67.94 70.73 6,802,348 +1.32(+1.90%)
Nov 14, 2018 70.10 70.47 68.96 69.41 5,351,140 -0.08(-0.12%)
Nov 13, 2018 70.87 71.18 69.25 69.49 6,570,327 -1.07(-1.52%)
Nov 12, 2018 72.73 72.90 70.40 70.56 6,059,864 -2.23(-3.06%)
Nov 09, 2018 72.88 73.06 72.10 72.79 4,247,500 -0.17(-0.23%)
Nov 08, 2018 72.00 73.07 71.95 72.96 4,636,296 +0.46(+0.63%)
Nov 07, 2018 71.69 72.61 71.58 72.50 6,288,515 +1.54(+2.17%)
Nov 06, 2018 70.33 71.00 70.22 70.96 3,675,727 +0.57(+0.81%)
Nov 05, 2018 70.48 71.00 69.99 70.39 8,558,661 +0.20(+0.28%)
Nov 02, 2018 70.75 71.38 69.59 70.19 5,314,600 +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.