Skip to main content

Abbott Laboratories (NY: ABT )

108.48 -0.82 (-0.75%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.97 76.52 75.60 76.13 6,571,000 -0.39(-0.51%)
May 30, 2019 76.01 76.59 75.87 76.52 3,600,295 +0.85(+1.12%)
May 29, 2019 75.35 75.97 74.94 75.67 3,942,984 -0.04(-0.05%)
May 28, 2019 77.03 77.98 75.68 75.71 5,317,507 -1.27(-1.65%)
May 24, 2019 76.02 77.07 75.96 76.98 4,780,800 +1.35(+1.79%)
May 23, 2019 76.14 76.14 75.32 75.63 5,419,707 -0.63(-0.83%)
May 22, 2019 76.14 76.59 75.85 76.26 3,062,654 +0.23(+0.30%)
May 21, 2019 76.56 76.82 76.02 76.03 3,819,675 +0.26(+0.34%)
May 20, 2019 75.60 75.96 75.20 75.77 4,493,099 -0.20(-0.26%)
May 17, 2019 76.29 77.21 75.96 75.97 5,169,300 -0.63(-0.82%)
May 16, 2019 76.52 77.37 76.17 76.60 6,098,066 +0.09(+0.12%)
May 15, 2019 75.50 77.02 75.22 76.51 4,385,516 +0.48(+0.63%)
May 14, 2019 75.64 76.77 75.63 76.03 4,678,569 +0.53(+0.70%)
May 13, 2019 75.17 75.79 74.96 75.50 5,166,977 -0.95(-1.24%)
May 10, 2019 76.21 76.66 74.53 76.45 3,993,500 +0.03(+0.04%)
May 09, 2019 75.66 76.48 74.88 76.42 3,736,727 +0.20(+0.26%)
May 08, 2019 76.64 76.97 76.14 76.22 4,362,645 -0.69(-0.90%)
May 07, 2019 78.50 78.87 76.20 76.91 5,322,523 -2.16(-2.73%)
May 06, 2019 77.42 79.17 77.35 79.07 4,006,749 +0.38(+0.48%)
May 03, 2019 78.83 79.13 78.26 78.69 5,452,700 -0.09(-0.11%)
May 02, 2019 78.42 78.87 77.91 78.78 5,112,210 +0.04(+0.05%)
May 01, 2019 79.35 79.47 78.29 78.74 6,702,454 -0.82(-1.03%)
Apr 30, 2019 78.27 79.69 77.93 79.56 5,514,123 +1.29(+1.65%)
Apr 29, 2019 78.56 78.63 77.58 78.27 4,355,001 -0.29(-0.37%)
Apr 26, 2019 78.46 78.57 77.53 78.56 4,286,500 +0.45(+0.58%)
Apr 25, 2019 76.62 78.18 76.37 78.11 6,011,632 +1.36(+1.77%)
Apr 24, 2019 76.05 76.87 75.67 76.75 6,238,699 +0.65(+0.85%)
Apr 23, 2019 74.63 76.41 74.43 76.10 6,823,550 +1.59(+2.13%)
Apr 22, 2019 73.13 74.60 73.00 74.51 5,810,683 +0.59(+0.80%)
Apr 18, 2019 73.64 74.90 72.75 73.92 9,712,100 +1.04(+1.43%)
Apr 17, 2019 76.18 76.29 72.36 72.88 11,211,858 -3.50(-4.58%)
Apr 16, 2019 77.94 78.70 76.06 76.38 6,226,999 -1.12(-1.45%)
Apr 15, 2019 78.11 78.45 77.46 77.50 6,095,197 -0.51(-0.65%)
Apr 12, 2019 78.37 78.85 77.82 78.01 5,481,900 -0.50(-0.64%)
Apr 11, 2019 79.19 79.23 78.35 78.51 4,432,104 -0.46(-0.58%)
Apr 10, 2019 78.72 79.42 78.56 78.97 5,604,667 +0.30(+0.38%)
Apr 09, 2019 78.24 78.96 78.06 78.67 4,836,715 +0.15(+0.19%)
Apr 08, 2019 78.91 78.91 77.95 78.52 5,178,873 -0.48(-0.61%)
Apr 05, 2019 78.90 79.36 78.39 79.00 3,434,400 +0.38(+0.48%)
Apr 04, 2019 79.47 79.51 78.00 78.62 4,671,176 -0.88(-1.11%)
Apr 03, 2019 79.97 80.00 79.15 79.50 3,973,665 -0.12(-0.15%)
Apr 02, 2019 79.83 79.83 79.07 79.62 3,717,922 -0.04(-0.05%)
Apr 01, 2019 80.67 80.74 79.21 79.66 4,841,967 -0.28(-0.35%)
Mar 29, 2019 79.86 79.99 79.11 79.94 5,891,200 +0.50(+0.63%)
Mar 28, 2019 79.16 79.66 78.72 79.44 5,675,861 +0.71(+0.90%)
Mar 27, 2019 79.00 79.31 77.89 78.73 4,101,936 -0.27(-0.34%)
Mar 26, 2019 78.89 79.50 78.68 79.00 3,596,361 +0.77(+0.98%)
Mar 25, 2019 77.81 78.67 77.62 78.23 3,844,479 +0.26(+0.33%)
Mar 22, 2019 79.81 80.00 77.69 77.97 7,532,900 -2.09(-2.61%)
Mar 21, 2019 79.45 80.49 79.32 80.06 5,899,061 +0.12(+0.15%)
Mar 20, 2019 79.87 80.43 79.11 79.94 5,388,827 -0.02(-0.03%)
Mar 19, 2019 79.18 80.25 79.02 79.96 6,048,564 +1.13(+1.43%)
Mar 18, 2019 79.85 79.95 77.97 78.83 7,671,136 -1.03(-1.29%)
Mar 15, 2019 79.03 80.15 78.92 79.86 11,989,400 +0.88(+1.11%)
Mar 14, 2019 78.50 79.07 78.14 78.98 5,734,485 +0.36(+0.46%)
Mar 13, 2019 78.67 79.14 78.07 78.62 6,479,249 +0.38(+0.49%)
Mar 12, 2019 77.99 78.48 77.63 78.24 4,241,270 +0.43(+0.55%)
Mar 11, 2019 76.92 77.85 76.70 77.81 4,254,630 +1.18(+1.54%)
Mar 08, 2019 76.35 76.68 75.86 76.63 3,895,300 -0.17(-0.22%)
Mar 07, 2019 77.69 77.95 76.61 76.80 5,292,759 -0.90(-1.16%)
Mar 06, 2019 78.11 78.22 77.52 77.70 4,182,140 -0.52(-0.66%)
Mar 05, 2019 78.56 78.91 78.13 78.22 6,547,535 -0.40(-0.51%)
Mar 04, 2019 78.84 78.97 77.47 78.62 5,962,777 +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.