Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 53.67 53.70 52.18 52.20 6,788,150 -1.28(-2.40%)
Apr 27, 2018 53.43 53.60 53.11 53.49 4,604,833 +0.05(+0.10%)
Apr 26, 2018 52.71 53.45 52.53 53.43 8,209,648 +0.76(+1.45%)
Apr 25, 2018 52.12 52.69 51.82 52.67 6,580,870 +0.31(+0.58%)
Apr 24, 2018 53.07 53.14 51.79 52.37 8,329,429 -0.48(-0.90%)
Apr 23, 2018 53.24 53.40 52.62 52.84 5,028,792 -0.31(-0.59%)
Apr 20, 2018 53.75 53.84 52.82 53.16 6,533,584 -0.62(-1.15%)
Apr 19, 2018 53.45 53.91 53.16 53.78 8,546,841 +0.32(+0.60%)
Apr 18, 2018 52.99 53.54 51.59 53.45 14,084,272 -0.25(-0.47%)
Apr 17, 2018 53.57 53.85 53.03 53.70 6,237,552 +0.48(+0.89%)
Apr 16, 2018 52.99 53.46 52.91 53.23 7,580,298 +0.70(+1.33%)
Apr 13, 2018 53.15 53.32 52.51 52.53 9,157,219 -0.31(-0.58%)
Apr 12, 2018 52.54 53.15 52.50 52.83 5,091,372 +0.59(+1.13%)
Apr 11, 2018 52.41 52.77 52.03 52.24 4,525,748 -0.62(-1.17%)
Apr 10, 2018 52.75 53.28 52.47 52.86 5,868,243 +0.82(+1.58%)
Apr 09, 2018 51.71 52.83 51.35 52.03 6,391,391 +0.58(+1.13%)
Apr 06, 2018 53.12 53.27 50.93 51.45 8,332,426 -2.05(-3.83%)
Apr 05, 2018 53.54 53.75 53.22 53.50 5,196,191 +0.36(+0.67%)
Apr 04, 2018 52.14 53.28 51.35 53.14 8,284,591 +0.41(+0.78%)
Apr 03, 2018 52.20 52.79 51.84 52.73 6,840,303 +0.71(+1.36%)
Apr 02, 2018 53.46 53.71 51.51 52.03 7,481,013 -1.53(-2.85%)
Mar 29, 2018 53.55 53.55 53.55 0 +0.62(+1.16%)
Mar 28, 2018 54.10 54.26 52.89 52.94 9,095,092 -0.94(-1.74%)
Mar 27, 2018 54.76 55.07 53.61 53.88 7,122,007 -0.71(-1.29%)
Mar 26, 2018 53.88 54.65 53.34 54.58 6,371,697 +1.40(+2.64%)
Mar 23, 2018 54.55 54.76 53.05 53.18 6,714,168 -1.28(-2.35%)
Mar 22, 2018 55.25 55.50 54.40 54.46 5,980,689 -1.33(-2.39%)
Mar 21, 2018 56.08 56.37 55.72 55.79 3,891,795 -0.21(-0.37%)
Mar 20, 2018 55.84 56.09 55.55 55.99 4,411,788 +0.35(+0.63%)
Mar 19, 2018 56.42 56.52 55.14 55.65 5,914,577 -0.82(-1.46%)
Mar 16, 2018 56.11 56.59 56.05 56.47 13,248,591 +0.53(+0.94%)
Mar 15, 2018 56.35 56.42 55.88 55.94 3,764,928 -0.24(-0.43%)
Mar 14, 2018 56.68 56.86 56.06 56.18 5,775,782 -0.30(-0.54%)
Mar 13, 2018 57.10 57.16 56.31 56.49 7,192,766 -0.38(-0.66%)
Mar 12, 2018 56.83 57.16 56.68 56.86 9,911,574 +0.02(+0.03%)
Mar 09, 2018 55.46 56.93 55.43 56.84 9,157,346 +1.55(+2.80%)
Mar 08, 2018 54.82 55.37 54.79 55.30 5,771,410 +0.52(+0.95%)
Mar 07, 2018 54.89 54.78 7,816,512 +0.37(+0.67%)
Mar 06, 2018 54.15 54.54 53.72 54.41 7,382,613 +0.46(+0.84%)
Mar 05, 2018 52.65 54.19 52.64 53.96 10,070,367 +0.81(+1.53%)
Mar 02, 2018 52.27 53.20 52.22 53.14 8,927,757 +0.60(+1.14%)
Mar 01, 2018 53.77 53.79 52.31 52.54 10,865,544 -1.38(-2.55%)
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.