Skip to main content

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.22 54.63 53.79 53.92 9,315,504 -0.20(-0.36%)
Feb 27, 2018 54.30 54.73 53.97 54.12 7,549,837 +0.02(+0.03%)
Feb 26, 2018 53.50 54.15 53.38 54.10 6,001,890 +0.73(+1.37%)
Feb 23, 2018 52.93 53.39 52.71 53.37 5,807,481 +0.64(+1.22%)
Feb 22, 2018 52.55 52.72 6,057,553 +0.00(+0.00%)
Feb 21, 2018 52.79 53.62 52.57 52.72 5,356,634 -0.12(-0.22%)
Feb 20, 2018 53.34 53.51 52.59 52.84 9,139,195 -0.94(-1.74%)
Feb 16, 2018 53.78 53.78 53.78 0 +0.60(+1.13%)
Feb 15, 2018 52.48 53.19 52.24 53.18 4,291,681 +1.09(+2.09%)
Feb 14, 2018 51.23 52.20 51.08 52.09 4,172,211 +0.57(+1.11%)
Feb 13, 2018 51.07 51.65 50.77 51.52 6,163,104 +0.21(+0.40%)
Feb 12, 2018 51.57 51.82 50.84 51.31 9,210,685 +0.21(+0.42%)
Feb 09, 2018 50.61 51.56 49.67 51.10 8,982,759 +0.80(+1.60%)
Feb 08, 2018 52.53 52.58 50.25 50.29 7,537,661 -2.14(-4.09%)
Feb 07, 2018 52.37 53.49 52.28 52.44 7,680,675 -0.17(-0.32%)
Feb 06, 2018 51.77 52.96 51.35 52.61 16,822,912 -0.39(-0.73%)
Feb 05, 2018 55.06 55.30 52.33 52.99 12,673,845 -2.14(-3.88%)
Feb 02, 2018 55.59 55.79 55.09 55.14 13,814,290 -0.44(-0.79%)
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.