Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Jun 01, 2018 56.22 56.69 56.12 56.62 3,963,168 +0.80(+1.43%)
May 31, 2018 56.16 56.46 55.80 55.83 6,968,140 -0.49(-0.87%)
May 30, 2018 56.05 56.84 55.74 56.32 6,562,417 +0.70(+1.26%)
May 29, 2018 55.87 56.13 55.21 55.62 5,474,928 -0.97(-1.72%)
May 25, 2018 56.59 56.59 56.59 0 -0.13(-0.22%)
May 24, 2018 56.15 56.91 56.15 56.72 6,374,922 +0.61(+1.08%)
May 23, 2018 55.54 56.23 55.54 56.11 4,759,223 +0.41(+0.73%)
May 22, 2018 56.34 56.52 55.31 55.70 7,497,277 -0.65(-1.16%)
May 21, 2018 56.25 56.70 56.06 56.35 5,081,191 +0.36(+0.65%)
May 18, 2018 55.36 56.13 55.29 55.99 7,007,297 +0.59(+1.06%)
May 17, 2018 55.16 55.49 54.77 55.40 4,582,741 +0.26(+0.48%)
May 16, 2018 54.95 55.48 54.80 55.14 3,955,228 +0.21(+0.38%)
May 15, 2018 55.74 55.87 54.73 54.93 5,878,417 -1.34(-2.39%)
May 14, 2018 55.80 56.41 55.70 56.27 8,493,088 +0.69(+1.24%)
May 11, 2018 54.64 55.62 54.64 55.58 6,357,492 +0.64(+1.16%)
May 10, 2018 54.10 54.99 53.86 54.95 5,280,326 +1.05(+1.95%)
May 09, 2018 53.36 54.06 53.00 53.89 4,522,630 +0.63(+1.18%)
May 08, 2018 53.64 53.65 52.84 53.27 7,471,094 -0.55(-1.03%)
May 07, 2018 53.52 54.22 53.48 53.82 6,234,079 +0.53(+0.99%)
May 04, 2018 52.30 53.60 52.15 53.29 6,429,172 +0.73(+1.40%)
May 03, 2018 52.43 52.57 51.54 52.56 6,217,388 +0.07(+0.14%)
May 02, 2018 53.07 53.13 52.32 52.49 4,981,741 -0.88(-1.65%)
May 01, 2018 52.35 53.41 52.21 53.37 7,060,972 +0.63(+1.19%)
Apr 30, 2018 54.22 54.26 52.71 52.74 6,719,005 -1.30(-2.40%)
Apr 27, 2018 53.98 54.16 53.66 54.04 4,557,927 +0.05(+0.10%)
Apr 26, 2018 53.25 54.00 53.07 53.98 8,126,023 +0.77(+1.45%)
Apr 25, 2018 52.66 53.23 52.35 53.21 6,513,836 +0.31(+0.58%)
Apr 24, 2018 53.61 53.68 52.32 52.90 8,244,584 -0.48(-0.90%)
Apr 23, 2018 53.78 53.95 53.16 53.39 4,977,568 -0.32(-0.59%)
Apr 20, 2018 54.30 54.39 53.36 53.70 6,467,032 -0.63(-1.15%)
Apr 19, 2018 54.00 54.46 53.71 54.33 8,459,781 +0.33(+0.60%)
Apr 18, 2018 53.53 54.09 52.12 54.00 13,940,807 -0.25(-0.47%)
Apr 17, 2018 54.12 54.40 53.58 54.26 6,174,015 +0.48(+0.89%)
Apr 16, 2018 53.53 54.01 53.46 53.78 7,503,084 +0.71(+1.33%)
Apr 13, 2018 53.69 53.87 53.05 53.07 9,063,941 -0.31(-0.58%)
Apr 12, 2018 53.08 53.69 53.04 53.38 5,039,510 +0.60(+1.13%)
Apr 11, 2018 52.95 53.31 52.56 52.78 4,479,648 -0.62(-1.17%)
Apr 10, 2018 53.29 53.82 53.01 53.40 5,808,468 +0.83(+1.58%)
Apr 09, 2018 52.24 53.37 51.87 52.57 6,326,287 +0.59(+1.13%)
Apr 06, 2018 53.67 53.82 51.46 51.98 8,247,551 -2.07(-3.83%)
Apr 05, 2018 54.09 54.31 53.77 54.05 5,143,261 +0.36(+0.67%)
Apr 04, 2018 52.68 53.82 51.87 53.69 8,200,202 +0.42(+0.78%)
Apr 03, 2018 52.73 53.34 52.37 53.27 6,770,627 +0.71(+1.36%)
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.