Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 55.79 56.13 55.27 55.34 6,400,617 -0.25(-0.46%)
Jun 28, 2018 54.86 55.78 54.86 55.59 4,670,172 +0.71(+1.29%)
Jun 27, 2018 55.54 56.38 54.88 54.88 7,346,281 -0.29(-0.53%)
Jun 26, 2018 55.02 55.43 54.88 55.17 4,738,502 +0.04(+0.07%)
Jun 25, 2018 55.98 56.04 54.72 55.14 6,626,973 -1.06(-1.89%)
Jun 22, 2018 56.46 56.61 55.94 56.20 5,511,495 +0.17(+0.31%)
Jun 21, 2018 56.23 56.34 55.75 56.03 4,481,026 -0.35(-0.63%)
Jun 20, 2018 56.44 56.70 56.29 56.38 5,641,503 -0.18(-0.32%)
Jun 19, 2018 56.47 56.62 56.18 56.56 5,844,086 -0.44(-0.76%)
Jun 18, 2018 56.79 57.04 56.51 57.00 4,048,011 -0.08(-0.14%)
Jun 15, 2018 57.12 56.49 57.08 13,071,176 -0.05(-0.08%)
Jun 14, 2018 57.03 57.36 56.92 57.12 4,387,521 +0.30(+0.53%)
Jun 13, 2018 57.21 57.31 56.68 56.82 6,821,436 -0.26(-0.46%)
Jun 12, 2018 57.40 57.54 56.81 57.09 5,366,918 -0.19(-0.33%)
Jun 11, 2018 57.41 57.60 57.07 57.28 5,884,856 -0.13(-0.22%)
Jun 08, 2018 57.17 57.53 57.01 57.40 5,152,547 +0.08(+0.14%)
Jun 07, 2018 57.67 57.93 57.04 57.32 4,220,182 -0.33(-0.57%)
Jun 06, 2018 57.66 57.65 4,480,128 +0.46(+0.81%)
Jun 05, 2018 57.24 57.43 56.81 57.19 4,926,112 +0.01(+0.02%)
Jun 04, 2018 56.54 57.26 56.51 57.18 4,478,434 +0.55(+0.98%)
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.