Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 72.67 72.79 71.99 72.75 6,473,849 +0.45(+0.63%)
Mar 28, 2019 72.04 72.49 71.63 72.29 6,237,213 +0.65(+0.90%)
Mar 27, 2019 71.89 72.17 70.88 71.64 4,507,624 -0.25(-0.34%)
Mar 26, 2019 71.79 72.35 71.60 71.89 3,952,047 +0.70(+0.98%)
Mar 25, 2019 70.81 71.59 70.63 71.19 4,224,704 +0.24(+0.33%)
Mar 22, 2019 72.63 72.80 70.70 70.95 8,277,916 -1.90(-2.61%)
Mar 21, 2019 72.30 73.25 72.18 72.85 6,482,488 +0.11(+0.15%)
Mar 20, 2019 72.68 73.19 71.99 72.75 5,921,791 -0.02(-0.03%)
Mar 19, 2019 72.05 73.03 71.91 72.76 6,646,777 +1.03(+1.43%)
Mar 18, 2019 72.66 72.75 70.95 71.74 8,429,824 -0.94(-1.29%)
Mar 15, 2019 71.92 72.94 71.82 72.67 13,175,171 +0.80(+1.11%)
Mar 14, 2019 71.44 71.95 71.11 71.87 6,301,635 +0.33(+0.46%)
Mar 13, 2019 71.59 72.02 71.04 71.54 7,120,057 +0.35(+0.49%)
Mar 12, 2019 70.97 71.42 70.64 71.20 4,660,738 +0.39(+0.55%)
Mar 11, 2019 70.00 70.84 69.80 70.81 4,675,420 +1.07(+1.54%)
Mar 08, 2019 69.48 69.78 69.03 69.73 4,280,551 -0.15(-0.22%)
Mar 07, 2019 70.70 70.93 69.72 69.89 5,816,221 -0.82(-1.16%)
Mar 06, 2019 71.08 71.18 70.54 70.71 4,595,760 -0.47(-0.66%)
Mar 05, 2019 71.49 71.81 71.10 71.18 7,195,097 -0.36(-0.51%)
Mar 04, 2019 71.74 71.86 70.50 71.54 6,552,505 +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.