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 (%)
Apr 30, 2019 71.52 72.81 71.21 72.70 6,034,780 +1.18(+1.65%)
Apr 29, 2019 71.78 71.84 70.89 71.52 4,766,211 -0.26(-0.37%)
Apr 26, 2019 71.69 71.79 70.84 71.78 4,691,242 +0.41(+0.58%)
Apr 25, 2019 70.01 71.43 69.78 71.37 6,579,265 +1.24(+1.77%)
Apr 24, 2019 69.49 70.24 69.14 70.13 6,827,772 +0.59(+0.85%)
Apr 23, 2019 68.19 69.82 68.01 69.53 7,467,847 +1.45(+2.13%)
Apr 22, 2019 66.82 68.16 66.70 68.08 6,359,342 +0.54(+0.80%)
Apr 18, 2019 67.29 68.44 66.47 67.54 10,629,141 +0.95(+1.43%)
Apr 17, 2019 69.61 69.71 66.12 66.59 12,270,510 -3.20(-4.58%)
Apr 16, 2019 71.22 71.91 69.50 69.79 6,814,968 -1.02(-1.45%)
Apr 15, 2019 71.37 71.69 70.78 70.81 6,670,721 -0.47(-0.65%)
Apr 12, 2019 71.61 72.05 71.11 71.28 5,999,515 -0.16(-0.23%)
Apr 11, 2019 72.06 72.10 71.30 71.44 4,870,446 -0.42(-0.58%)
Apr 10, 2019 71.64 72.27 71.48 71.86 6,158,978 +0.27(+0.38%)
Apr 09, 2019 71.20 71.85 71.03 71.59 5,315,074 +0.14(+0.19%)
Apr 08, 2019 71.81 71.81 70.93 71.45 5,691,072 -0.44(-0.61%)
Apr 05, 2019 71.80 72.22 71.33 71.89 3,774,067 +0.35(+0.48%)
Apr 04, 2019 72.32 72.35 70.98 71.54 5,133,163 -0.80(-1.11%)
Apr 03, 2019 72.77 72.80 72.03 72.34 4,366,667 -0.11(-0.15%)
Apr 02, 2019 72.65 72.65 71.95 72.45 4,085,630 -0.04(-0.05%)
Apr 01, 2019 73.41 73.47 72.08 72.49 5,320,845 -0.25(-0.35%)
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%)
Mar 01, 2019 70.97 71.65 70.69 71.52 5,923,189 +0.88(+1.25%)
Feb 28, 2019 70.08 71.03 70.08 70.63 7,431,583 +0.35(+0.50%)
Feb 27, 2019 69.57 70.37 69.46 70.28 6,270,934 +0.44(+0.63%)
Feb 26, 2019 69.69 70.18 69.51 69.84 5,819,085 -0.10(-0.14%)
Feb 25, 2019 69.51 70.12 69.38 69.94 6,274,240 +0.66(+0.96%)
Feb 22, 2019 68.57 69.57 68.57 69.28 5,820,442 +0.90(+1.32%)
Feb 21, 2019 68.35 68.68 67.94 68.38 6,161,558 -0.36(-0.53%)
Feb 20, 2019 68.10 68.77 67.89 68.74 6,941,427 +0.49(+0.72%)
Feb 19, 2019 68.40 68.77 68.00 68.25 4,948,134 -0.23(-0.33%)
Feb 15, 2019 67.85 68.61 67.64 68.48 8,882,642 +1.16(+1.73%)
Feb 14, 2019 67.41 67.67 67.10 67.31 5,345,636 -0.37(-0.55%)
Feb 13, 2019 68.29 68.50 67.39 67.69 6,259,168 -0.62(-0.91%)
Feb 12, 2019 67.33 68.46 67.09 68.30 7,735,990 +1.38(+2.07%)
Feb 11, 2019 66.87 67.19 66.69 66.92 5,255,705 +0.19(+0.29%)
Feb 08, 2019 65.67 66.87 65.63 66.73 6,663,410 +0.54(+0.81%)
Feb 07, 2019 66.42 66.48 65.06 66.19 7,542,442 -0.68(-1.02%)
Feb 06, 2019 66.34 66.94 66.09 66.88 5,331,719 +0.35(+0.52%)
Feb 05, 2019 66.34 66.69 66.14 66.53 4,727,930 +0.56(+0.84%)
Feb 04, 2019 65.87 66.15 65.26 65.97 5,779,172 +0.13(+0.19%)
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.