Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.59 55.89 55.23 55.26 7,039,849 -0.48(-0.87%)
May 30, 2018 55.48 56.26 55.18 55.74 6,629,950 +0.69(+1.26%)
May 29, 2018 55.30 55.56 54.65 55.05 5,531,271 -0.96(-1.72%)
May 25, 2018 56.01 56.01 56.01 0 -0.13(-0.22%)
May 24, 2018 55.58 56.33 55.58 56.14 6,440,526 +0.60(+1.08%)
May 23, 2018 54.98 55.65 54.98 55.54 4,808,201 +0.40(+0.73%)
May 22, 2018 55.77 55.94 54.75 55.13 7,574,432 -0.65(-1.16%)
May 21, 2018 55.68 56.12 55.49 55.78 5,133,482 +0.36(+0.65%)
May 18, 2018 54.80 55.56 54.73 55.42 7,079,409 +0.58(+1.06%)
May 17, 2018 54.60 54.92 54.22 54.84 4,629,902 +0.26(+0.48%)
May 16, 2018 54.40 54.92 54.24 54.57 3,995,932 +0.21(+0.38%)
May 15, 2018 55.18 55.30 54.17 54.37 5,938,912 -1.33(-2.39%)
May 14, 2018 55.23 55.83 55.13 55.70 8,580,490 +0.68(+1.24%)
May 11, 2018 54.08 55.05 54.08 55.01 6,422,917 +0.63(+1.16%)
May 10, 2018 53.55 54.43 53.31 54.39 5,334,666 +1.04(+1.95%)
May 09, 2018 52.81 53.51 52.46 53.34 4,569,173 +0.62(+1.18%)
May 08, 2018 53.09 53.10 52.30 52.72 7,547,979 -0.55(-1.03%)
May 07, 2018 52.98 53.67 52.93 53.27 6,298,234 +0.52(+0.99%)
May 04, 2018 51.76 53.06 51.62 52.75 6,495,335 +0.73(+1.40%)
May 03, 2018 51.90 52.03 51.02 52.02 6,281,371 +0.07(+0.14%)
May 02, 2018 52.53 52.59 51.79 51.95 5,033,008 -0.87(-1.65%)
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.