Skip to main content

Abbott Laboratories (NY: ABT )

114.02 +0.54 (+0.48%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 83.26 86.22 82.96 85.78 5,565,028 +2.27(+2.72%)
Jun 29, 2020 84.04 84.16 82.64 83.51 4,975,064 +0.28(+0.34%)
Jun 26, 2020 84.27 84.39 82.50 83.23 9,084,037 -0.85(-1.02%)
Jun 25, 2020 81.85 84.26 80.83 84.08 6,162,373 +2.18(+2.66%)
Jun 24, 2020 85.03 85.12 81.45 81.90 6,545,783 -3.75(-4.38%)
Jun 23, 2020 85.48 86.59 85.18 85.66 4,431,077 +0.90(+1.06%)
Jun 22, 2020 84.75 85.05 83.65 84.76 5,405,407 -0.32(-0.37%)
Jun 19, 2020 86.00 86.69 85.01 85.07 10,074,034 +0.38(+0.44%)
Jun 18, 2020 84.91 85.69 84.03 84.70 6,419,781 -0.58(-0.68%)
Jun 17, 2020 84.83 86.00 84.53 85.28 4,646,598 +1.09(+1.29%)
Jun 16, 2020 85.02 86.09 83.63 84.19 6,548,357 +0.18(+0.21%)
Jun 15, 2020 82.11 84.76 81.67 84.01 6,039,498 +0.50(+0.60%)
Jun 12, 2020 83.73 84.61 82.18 83.52 5,958,744 +1.16(+1.41%)
Jun 11, 2020 86.47 86.78 81.57 82.35 8,705,235 -4.11(-4.75%)
Jun 10, 2020 85.23 87.02 85.04 86.46 6,213,176 +1.77(+2.09%)
Jun 09, 2020 86.61 87.08 84.66 84.69 5,176,442 -2.15(-2.47%)
Jun 08, 2020 83.48 86.89 83.41 86.84 5,784,080 +2.53(+3.00%)
Jun 05, 2020 83.00 84.40 81.92 84.31 12,657,216 +1.51(+1.82%)
Jun 04, 2020 85.42 85.68 82.79 82.79 9,712,950 -2.96(-3.45%)
Jun 03, 2020 86.84 86.97 84.96 85.75 8,586,132 -1.14(-1.32%)
Jun 02, 2020 87.18 87.39 86.09 86.89 6,815,678 -0.37(-0.42%)
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.