Skip to main content

Abbott Laboratories (NY: ABT )

115.34 -2.79 (-2.36%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 69.42 69.92 69.08 69.56 7,191,450 -0.36(-0.51%)
May 30, 2019 69.45 69.98 69.32 69.92 3,940,244 +0.78(+1.12%)
May 29, 2019 68.85 69.42 68.47 69.14 4,315,290 -0.04(-0.05%)
May 28, 2019 70.38 71.25 69.15 69.18 5,819,599 -1.16(-1.65%)
May 24, 2019 69.46 70.42 69.41 70.34 5,232,215 +1.23(+1.79%)
May 23, 2019 69.57 69.57 68.82 69.10 5,931,449 -0.58(-0.83%)
May 22, 2019 69.57 69.98 69.31 69.68 3,351,837 +0.21(+0.30%)
May 21, 2019 69.95 70.19 69.46 69.47 4,180,338 +0.24(+0.34%)
May 20, 2019 69.08 69.41 68.71 69.23 4,917,348 -0.18(-0.26%)
May 17, 2019 69.71 70.55 69.41 69.42 5,657,398 -0.58(-0.82%)
May 16, 2019 69.92 70.69 69.60 69.99 6,673,861 +0.08(+0.12%)
May 15, 2019 68.99 70.38 68.73 69.91 4,799,607 +0.44(+0.63%)
May 14, 2019 69.11 70.15 69.10 69.47 5,120,331 +0.48(+0.70%)
May 13, 2019 68.68 69.25 68.49 68.99 5,654,856 -0.87(-1.24%)
May 10, 2019 69.63 70.05 68.10 69.85 4,370,576 +0.03(+0.04%)
May 09, 2019 69.13 69.88 68.42 69.83 4,089,558 +0.18(+0.26%)
May 08, 2019 70.03 70.33 69.57 69.64 4,774,577 -0.63(-0.90%)
May 07, 2019 71.73 72.07 69.63 70.27 5,825,089 -1.97(-2.73%)
May 06, 2019 70.74 72.34 70.68 72.25 4,385,076 +0.35(+0.48%)
May 03, 2019 72.03 72.30 71.51 71.90 5,967,557 -0.08(-0.11%)
May 02, 2019 71.65 72.07 71.19 71.98 5,594,918 +0.04(+0.05%)
May 01, 2019 72.50 72.61 71.54 71.95 7,335,316 -0.75(-1.03%)
Apr 30, 2019 71.52 72.81 71.21 72.70 6,034,780 +1.18(+1.65%)
Apr 29, 2019 71.78 71.84 70.89 71.52 4,766,211 -0.26(-0.37%)
Apr 26, 2019 71.69 71.79 70.84 71.78 4,691,242 +0.41(+0.58%)
Apr 25, 2019 70.01 71.43 69.78 71.37 6,579,265 +1.24(+1.77%)
Apr 24, 2019 69.49 70.24 69.14 70.13 6,827,772 +0.59(+0.85%)
Apr 23, 2019 68.19 69.82 68.01 69.53 7,467,847 +1.45(+2.13%)
Apr 22, 2019 66.82 68.16 66.70 68.08 6,359,342 +0.54(+0.80%)
Apr 18, 2019 67.29 68.44 66.47 67.54 10,629,141 +0.95(+1.43%)
Apr 17, 2019 69.61 69.71 66.12 66.59 12,270,510 -3.20(-4.58%)
Apr 16, 2019 71.22 71.91 69.50 69.79 6,814,968 -1.02(-1.45%)
Apr 15, 2019 71.37 71.69 70.78 70.81 6,670,721 -0.47(-0.65%)
Apr 12, 2019 71.61 72.05 71.11 71.28 5,999,515 -0.16(-0.23%)
Apr 11, 2019 72.06 72.10 71.30 71.44 4,870,446 -0.42(-0.58%)
Apr 10, 2019 71.64 72.27 71.48 71.86 6,158,978 +0.27(+0.38%)
Apr 09, 2019 71.20 71.85 71.03 71.59 5,315,074 +0.14(+0.19%)
Apr 08, 2019 71.81 71.81 70.93 71.45 5,691,072 -0.44(-0.61%)
Apr 05, 2019 71.80 72.22 71.33 71.89 3,774,067 +0.35(+0.48%)
Apr 04, 2019 72.32 72.35 70.98 71.54 5,133,163 -0.80(-1.11%)
Apr 03, 2019 72.77 72.80 72.03 72.34 4,366,667 -0.11(-0.15%)
Apr 02, 2019 72.65 72.65 71.95 72.45 4,085,630 -0.04(-0.05%)
Apr 01, 2019 73.41 73.47 72.08 72.49 5,320,845 -0.25(-0.35%)
Mar 29, 2019 72.67 72.79 71.99 72.75 6,473,849 +0.45(+0.63%)
Mar 28, 2019 72.04 72.49 71.63 72.29 6,237,213 +0.65(+0.90%)
Mar 27, 2019 71.89 72.17 70.88 71.64 4,507,624 -0.25(-0.34%)
Mar 26, 2019 71.79 72.35 71.60 71.89 3,952,047 +0.70(+0.98%)
Mar 25, 2019 70.81 71.59 70.63 71.19 4,224,704 +0.24(+0.33%)
Mar 22, 2019 72.63 72.80 70.70 70.95 8,277,916 -1.90(-2.61%)
Mar 21, 2019 72.30 73.25 72.18 72.85 6,482,488 +0.11(+0.15%)
Mar 20, 2019 72.68 73.19 71.99 72.75 5,921,791 -0.02(-0.03%)
Mar 19, 2019 72.05 73.03 71.91 72.76 6,646,777 +1.03(+1.43%)
Mar 18, 2019 72.66 72.75 70.95 71.74 8,429,824 -0.94(-1.29%)
Mar 15, 2019 71.92 72.94 71.82 72.67 13,175,171 +0.80(+1.11%)
Mar 14, 2019 71.44 71.95 71.11 71.87 6,301,635 +0.33(+0.46%)
Mar 13, 2019 71.59 72.02 71.04 71.54 7,120,057 +0.35(+0.49%)
Mar 12, 2019 70.97 71.42 70.64 71.20 4,660,738 +0.39(+0.55%)
Mar 11, 2019 70.00 70.84 69.80 70.81 4,675,420 +1.07(+1.54%)
Mar 08, 2019 69.48 69.78 69.03 69.73 4,280,551 -0.15(-0.22%)
Mar 07, 2019 70.70 70.93 69.72 69.89 5,816,221 -0.82(-1.16%)
Mar 06, 2019 71.08 71.18 70.54 70.71 4,595,760 -0.47(-0.66%)
Mar 05, 2019 71.49 71.81 71.10 71.18 7,195,097 -0.36(-0.51%)
Mar 04, 2019 71.74 71.86 70.50 71.54 6,552,505 +0.03(+0.04%)
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.