Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 75.30 75.36 72.65 72.97 25,712,252 -0.40(-0.54%)
Mar 30, 2020 76.60 78.05 72.56 73.37 51,343,400 +4.42(+6.41%)
Mar 27, 2020 71.67 71.67 68.07 68.95 9,040,984 -1.16(-1.65%)
Mar 26, 2020 65.73 70.25 65.66 70.10 11,401,378 +4.68(+7.15%)
Mar 25, 2020 63.76 67.16 63.02 65.42 10,112,438 +0.98(+1.52%)
Mar 24, 2020 60.02 64.70 59.65 64.44 11,790,495 +6.35(+10.94%)
Mar 23, 2020 62.02 62.41 56.97 58.09 14,097,012 -4.79(-7.62%)
Mar 20, 2020 68.48 69.23 62.84 62.88 16,362,877 -6.01(-8.72%)
Mar 19, 2020 75.24 75.65 68.01 68.89 15,653,254 -4.40(-6.01%)
Mar 18, 2020 69.34 75.82 68.79 73.29 18,960,560 -0.21(-0.29%)
Mar 17, 2020 69.84 73.78 67.82 73.51 14,396,705 +5.39(+7.91%)
Mar 16, 2020 65.33 73.29 64.73 68.12 15,527,681 -7.39(-9.79%)
Mar 13, 2020 72.05 76.45 69.20 75.50 19,807,978 +6.39(+9.25%)
Mar 12, 2020 67.76 72.27 66.59 69.11 15,005,396 -3.10(-4.29%)
Mar 11, 2020 72.62 73.12 70.60 72.21 12,473,025 -2.58(-3.45%)
Mar 10, 2020 73.27 74.90 70.22 74.79 10,183,931 +3.57(+5.01%)
Mar 09, 2020 70.84 73.37 69.45 71.22 11,121,836 -4.36(-5.77%)
Mar 06, 2020 72.68 76.11 72.21 75.59 11,514,453 +1.13(+1.52%)
Mar 05, 2020 74.25 75.34 73.17 74.46 10,044,711 -1.45(-1.91%)
Mar 04, 2020 74.59 76.13 73.48 75.91 9,364,847 +3.79(+5.26%)
Mar 03, 2020 75.44 77.22 71.44 72.12 10,284,071 -3.35(-4.44%)
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.