Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 77.14 77.67 76.35 76.99 5,010,741 -0.37(-0.48%)
Oct 30, 2019 76.72 77.43 76.34 77.36 3,838,745 +0.52(+0.67%)
Oct 29, 2019 75.92 77.22 75.77 76.84 5,011,669 +0.73(+0.96%)
Oct 28, 2019 75.32 76.32 75.29 76.12 5,178,827 +0.93(+1.24%)
Oct 25, 2019 75.00 75.48 74.66 75.19 5,291,791 +0.27(+0.36%)
Oct 24, 2019 75.13 75.59 74.78 74.92 4,867,793 +0.08(+0.11%)
Oct 23, 2019 74.30 75.14 74.04 74.84 4,712,285 +0.67(+0.91%)
Oct 22, 2019 75.33 75.77 74.13 74.16 5,235,875 -1.02(-1.36%)
Oct 21, 2019 76.61 76.69 75.06 75.19 6,069,550 -1.05(-1.38%)
Oct 18, 2019 75.89 76.72 75.53 76.23 5,668,628 +0.38(+0.50%)
Oct 17, 2019 75.07 76.43 75.02 75.86 4,536,831 +0.55(+0.73%)
Oct 16, 2019 74.92 77.06 73.34 75.30 11,690,239 -0.18(-0.24%)
Oct 15, 2019 74.31 76.20 74.31 75.49 7,048,415 +1.99(+2.71%)
Oct 14, 2019 73.38 73.84 73.13 73.50 4,657,420 +0.17(+0.24%)
Oct 11, 2019 74.34 74.89 73.25 73.33 4,806,572 -0.17(-0.24%)
Oct 10, 2019 72.54 73.79 72.52 73.50 5,698,974 +0.59(+0.81%)
Oct 09, 2019 72.74 73.20 72.34 72.91 4,392,764 +0.91(+1.26%)
Oct 08, 2019 73.89 73.89 72.01 72.01 6,690,842 -2.32(-3.12%)
Oct 07, 2019 74.66 75.19 74.26 74.33 2,965,810 -0.87(-1.16%)
Oct 04, 2019 74.56 75.50 74.55 75.20 3,707,044 +0.84(+1.13%)
Oct 03, 2019 72.68 74.41 72.24 74.35 4,495,842 +1.41(+1.94%)
Oct 02, 2019 74.66 74.79 72.24 72.94 6,286,195 -2.12(-2.82%)
Oct 01, 2019 77.07 77.75 74.99 75.06 5,110,634 -1.68(-2.19%)
Sep 30, 2019 75.38 77.40 75.38 76.74 4,746,177 +1.68(+2.24%)
Sep 27, 2019 76.16 76.43 74.67 75.06 3,703,446 -0.75(-0.99%)
Sep 26, 2019 76.38 76.47 75.29 75.81 3,565,781 -0.18(-0.24%)
Sep 25, 2019 75.57 76.17 75.30 75.99 3,898,345 +0.39(+0.51%)
Sep 24, 2019 76.73 77.07 75.41 75.61 4,111,951 -0.66(-0.87%)
Sep 23, 2019 76.52 76.78 76.24 76.27 2,750,565 -0.39(-0.50%)
Sep 20, 2019 76.59 76.93 76.00 76.66 7,831,907 +0.32(+0.42%)
Sep 19, 2019 76.88 77.27 76.22 76.33 3,725,312 -0.38(-0.49%)
Sep 18, 2019 76.66 77.19 75.99 76.71 3,329,294 +0.06(+0.07%)
Sep 17, 2019 76.49 77.50 76.32 76.66 3,925,260 +0.20(+0.26%)
Sep 16, 2019 76.96 76.96 76.15 76.45 4,351,773 -0.83(-1.08%)
Sep 13, 2019 78.23 78.29 76.94 77.29 3,961,420 -0.86(-1.10%)
Sep 12, 2019 77.98 78.87 77.87 78.15 3,835,220 +0.63(+0.82%)
Sep 11, 2019 75.62 77.55 75.44 77.52 4,861,718 +1.20(+1.57%)
Sep 10, 2019 76.53 76.56 74.31 76.32 6,120,176 -0.93(-1.20%)
Sep 09, 2019 79.19 79.27 76.92 77.24 4,846,221 -1.67(-2.12%)
Sep 06, 2019 79.09 79.27 78.51 78.91 4,853,318 +0.13(+0.16%)
Sep 05, 2019 77.96 79.02 77.55 78.78 4,749,921 +1.54(+1.99%)
Sep 04, 2019 77.50 77.68 76.84 77.24 4,004,972 +0.15(+0.19%)
Sep 03, 2019 77.43 77.63 76.36 77.10 4,427,391 -1.16(-1.48%)
Aug 30, 2019 78.39 78.53 77.62 78.25 3,956,296 +0.46(+0.59%)
Aug 29, 2019 77.96 78.06 77.47 77.79 4,098,182 +0.55(+0.71%)
Aug 28, 2019 76.31 77.28 76.18 77.24 4,240,847 +0.52(+0.68%)
Aug 27, 2019 76.88 77.22 76.32 76.72 5,283,327 +0.49(+0.64%)
Aug 26, 2019 75.77 76.29 75.22 76.23 3,839,446 +1.09(+1.45%)
Aug 23, 2019 76.89 77.27 74.62 75.14 6,791,069 -2.24(-2.89%)
Aug 22, 2019 77.88 78.24 76.71 77.38 3,496,695 -0.49(-0.62%)
Aug 21, 2019 78.00 78.09 77.31 77.87 4,246,766 +0.33(+0.43%)
Aug 20, 2019 78.83 78.88 77.48 77.54 3,622,511 -0.94(-1.19%)
Aug 19, 2019 78.68 78.99 78.26 78.47 4,993,494 +0.72(+0.92%)
Aug 16, 2019 77.72 78.03 77.29 77.76 6,308,921 +0.77(+1.00%)
Aug 15, 2019 77.35 77.71 76.60 76.99 5,399,973 +0.00(+0.00%)
Aug 14, 2019 78.94 79.16 76.96 76.99 4,477,164 -2.71(-3.40%)
Aug 13, 2019 78.25 79.88 77.94 79.69 5,334,562 +2.05(+2.63%)
Aug 12, 2019 79.23 79.34 77.34 77.65 3,745,010 -1.80(-2.26%)
Aug 09, 2019 78.54 79.84 78.35 79.44 5,563,674 +0.97(+1.24%)
Aug 08, 2019 78.06 79.12 77.97 78.47 7,021,028 +0.88(+1.13%)
Aug 07, 2019 76.86 77.96 75.49 77.59 5,999,733 -0.24(-0.31%)
Aug 06, 2019 76.87 77.86 76.75 77.83 4,821,983 +1.56(+2.04%)
Aug 05, 2019 77.71 77.85 75.59 76.27 6,817,283 -2.44(-3.10%)
Aug 02, 2019 78.83 79.06 77.72 78.71 5,185,981 -0.24(-0.30%)
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.