Abbott Laboratories (NY: ABT )

128.03 USD +2.15 (+1.71%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 59.92 59.92 59.92 0 +0.69(+1.16%)
Mar 28, 2018 60.53 60.71 59.17 59.23 8,128,752 -1.05(-1.74%)
Mar 27, 2018 61.27 61.62 59.99 60.28 6,365,304 -0.79(-1.29%)
Mar 26, 2018 60.28 61.15 59.68 61.07 5,694,714 +1.57(+2.64%)
Mar 23, 2018 61.03 61.27 59.36 59.50 6,000,798 -1.43(-2.35%)
Mar 22, 2018 61.82 62.10 60.87 60.93 5,345,250 -1.49(-2.39%)
Mar 21, 2018 62.75 63.07 62.34 62.42 3,478,298 -0.23(-0.37%)
Mar 20, 2018 62.48 62.76 62.15 62.65 3,943,042 +0.39(+0.63%)
Mar 19, 2018 63.13 63.24 61.69 62.26 5,286,162 -0.92(-1.46%)
Mar 16, 2018 62.78 63.31 62.71 63.18 11,840,947 +0.59(+0.94%)
Mar 15, 2018 63.05 63.13 62.52 62.59 3,364,910 -0.27(-0.43%)
Mar 14, 2018 63.42 63.62 62.73 62.86 5,162,114 -0.34(-0.54%)
Mar 13, 2018 63.89 63.95 63.01 63.20 6,428,545 -0.42(-0.66%)
Mar 12, 2018 63.59 63.95 63.42 63.62 8,858,484 +0.02(+0.03%)
Mar 09, 2018 62.05 63.70 62.02 63.60 8,184,391 +1.73(+2.80%)
Mar 08, 2018 61.34 61.95 61.30 61.87 5,158,206 +0.58(+0.95%)
Mar 07, 2018 61.42 61.29 6,986,019 +0.41(+0.67%)
Mar 06, 2018 60.59 61.02 60.10 60.88 6,598,221 +0.51(+0.84%)
Mar 05, 2018 58.91 60.63 58.90 60.37 9,000,405 +0.91(+1.53%)
Mar 02, 2018 58.48 59.53 58.43 59.46 7,979,196 +0.67(+1.14%)
Mar 01, 2018 60.16 60.18 58.53 58.79 9,711,096 -1.54(-2.55%)
Feb 28, 2018 60.67 61.12 60.18 60.33 8,325,745 -0.22(-0.36%)
Feb 27, 2018 60.75 61.24 60.39 60.55 6,747,678 +0.02(+0.03%)
Feb 26, 2018 59.86 60.58 59.73 60.53 5,364,198 +0.82(+1.37%)
Feb 23, 2018 59.22 59.74 58.98 59.71 5,190,445 +0.72(+1.22%)
Feb 22, 2018 58.80 58.99 5,413,947 +0.00(+0.00%)
Feb 21, 2018 59.07 59.99 58.82 58.99 4,787,500 -0.13(-0.22%)
Feb 20, 2018 59.68 59.87 58.84 59.12 8,168,169 -1.05(-1.75%)
Feb 16, 2018 60.17 60.17 60.17 0 +0.67(+1.13%)
Feb 15, 2018 58.72 59.51 58.45 59.50 3,835,696 +1.22(+2.09%)
Feb 14, 2018 57.32 58.40 57.15 58.28 3,728,920 +0.64(+1.11%)
Feb 13, 2018 57.14 57.79 56.81 57.64 5,508,283 +0.23(+0.40%)
Feb 12, 2018 57.70 57.98 56.88 57.41 8,232,063 +0.24(+0.42%)
Feb 09, 2018 56.63 57.69 55.58 57.17 8,028,354 +0.90(+1.60%)
Feb 08, 2018 58.77 58.83 56.22 56.27 6,736,796 -2.40(-4.09%)
Feb 07, 2018 58.60 59.85 58.50 58.67 6,864,615 -0.19(-0.32%)
Feb 06, 2018 57.92 59.26 57.46 58.86 15,035,502 -0.43(-0.73%)
Feb 05, 2018 61.60 61.87 58.55 59.29 11,327,267 -2.40(-3.88%)
Feb 02, 2018 62.20 62.42 61.64 61.69 12,346,542 -0.49(-0.79%)
Feb 01, 2018 61.75 62.54 61.66 62.18 7,624,771 +0.02(+0.03%)
Jan 31, 2018 62.66 62.76 61.85 62.16 7,796,181 -0.28(-0.45%)
Jan 30, 2018 62.44 63.12 62.31 62.44 6,497,641 -0.87(-1.37%)
Jan 29, 2018 63.09 63.47 62.85 63.31 8,613,920 -0.11(-0.17%)
Jan 26, 2018 63.15 63.44 62.67 63.42 10,242,797 +0.20(+0.32%)
Jan 25, 2018 63.18 64.60 62.32 63.22 15,261,650 +1.50(+2.43%)
Jan 24, 2018 61.00 64.16 60.74 61.72 11,782,549 +2.49(+4.20%)
Jan 23, 2018 59.52 59.57 58.97 59.23 8,119,532 -0.34(-0.57%)
Jan 22, 2018 58.88 59.57 58.45 59.57 6,840,889 +0.26(+0.44%)
Jan 19, 2018 59.23 59.68 58.96 59.31 7,363,008 +0.24(+0.41%)
Jan 18, 2018 58.78 59.26 58.53 59.07 5,658,579 +0.08(+0.14%)
Jan 17, 2018 58.76 59.10 58.62 58.99 5,037,504 +0.55(+0.94%)
Jan 16, 2018 58.89 59.14 58.23 58.44 5,205,970 -0.40(-0.68%)
Jan 12, 2018 58.84 58.84 58.84 0 -0.11(-0.19%)
Jan 11, 2018 58.65 58.96 58.29 58.95 4,240,673 +0.12(+0.20%)
Jan 10, 2018 58.91 58.83 4,340,835 -0.09(-0.15%)
Jan 09, 2018 59.10 59.10 58.38 58.92 7,467,672 +0.10(+0.17%)
Jan 08, 2018 58.85 58.98 58.53 58.82 5,411,995 -0.17(-0.29%)
Jan 05, 2018 59.04 59.09 58.63 58.99 5,836,945 +0.17(+0.29%)
Jan 04, 2018 59.50 59.60 58.76 58.82 6,239,796 -0.10(-0.17%)
Jan 03, 2018 58.99 59.01 58.31 58.92 5,684,397 +0.13(+0.22%)
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.