Abbott Laboratories (NY: ABT )

128.76 USD +2.02 (+1.59%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.49 61.87 60.92 60.99 5,807,251 -0.28(-0.46%)
Jun 28, 2018 60.46 61.48 60.46 61.27 4,237,226 +0.78(+1.29%)
Jun 27, 2018 61.21 62.14 60.49 60.49 6,665,248 -0.32(-0.53%)
Jun 26, 2018 60.64 61.09 60.49 60.81 4,299,222 +0.04(+0.07%)
Jun 25, 2018 61.70 61.77 60.32 60.77 6,012,623 -1.17(-1.89%)
Jun 22, 2018 62.23 62.39 61.66 61.94 5,000,555 +0.19(+0.31%)
Jun 21, 2018 61.97 62.10 61.45 61.75 4,065,615 -0.39(-0.63%)
Jun 20, 2018 62.21 62.49 62.04 62.14 5,118,510 -0.20(-0.32%)
Jun 19, 2018 62.24 62.41 61.92 62.34 5,302,313 -0.48(-0.76%)
Jun 18, 2018 62.59 62.87 62.28 62.82 3,672,742 -0.09(-0.14%)
Jun 15, 2018 62.96 62.26 62.91 11,859,419 -0.05(-0.08%)
Jun 14, 2018 62.86 63.22 62.74 62.96 3,980,778 +0.33(+0.53%)
Jun 13, 2018 63.06 63.17 62.47 62.63 6,189,058 -0.29(-0.46%)
Jun 12, 2018 63.27 63.42 62.61 62.92 4,869,381 -0.21(-0.33%)
Jun 11, 2018 63.28 63.48 62.90 63.13 5,339,303 -0.14(-0.22%)
Jun 08, 2018 63.01 63.41 62.84 63.27 4,674,883 +0.09(+0.14%)
Jun 07, 2018 63.56 63.85 62.87 63.18 3,828,952 -0.36(-0.57%)
Jun 06, 2018 63.55 63.54 4,064,800 +0.51(+0.81%)
Jun 05, 2018 63.09 63.29 62.61 63.03 4,469,439 +0.01(+0.02%)
Jun 04, 2018 62.32 63.11 62.28 63.02 4,063,263 +0.61(+0.98%)
Jun 01, 2018 61.96 62.49 61.85 62.41 3,595,765 +0.88(+1.43%)
May 31, 2018 61.90 62.23 61.51 61.53 6,322,162 -0.54(-0.87%)
May 30, 2018 61.78 62.65 61.44 62.07 5,954,051 +0.77(+1.26%)
May 29, 2018 61.58 61.87 60.85 61.30 4,967,378 -1.07(-1.72%)
May 25, 2018 62.37 62.37 62.37 0 -0.14(-0.22%)
May 24, 2018 61.89 62.72 61.89 62.51 5,783,938 +0.67(+1.08%)
May 23, 2018 61.22 61.97 61.22 61.84 4,318,022 +0.45(+0.73%)
May 22, 2018 62.10 62.29 60.96 61.39 6,802,246 -0.72(-1.16%)
May 21, 2018 62.00 62.49 61.79 62.11 4,610,142 +0.40(+0.65%)
May 18, 2018 61.02 61.87 60.94 61.71 6,357,689 +0.65(+1.06%)
May 17, 2018 60.80 61.16 60.37 61.06 4,157,900 +0.29(+0.48%)
May 16, 2018 60.57 61.15 60.40 60.77 3,588,561 +0.23(+0.38%)
May 15, 2018 61.44 61.58 60.32 60.54 5,333,461 -1.48(-2.39%)
May 14, 2018 61.50 62.17 61.39 62.02 7,705,740 +0.76(+1.24%)
May 11, 2018 60.22 61.30 60.22 61.26 5,768,124 +0.70(+1.16%)
May 10, 2018 59.63 60.61 59.36 60.56 4,790,816 +1.16(+1.95%)
May 09, 2018 58.81 59.58 58.42 59.40 4,103,362 +0.69(+1.18%)
May 08, 2018 59.12 59.13 58.24 58.71 6,778,490 -0.61(-1.03%)
May 07, 2018 58.99 59.76 58.94 59.32 5,656,152 +0.58(+0.99%)
May 04, 2018 57.64 59.08 57.48 58.74 5,833,159 +0.81(+1.40%)
May 03, 2018 57.79 57.94 56.81 57.93 5,641,008 +0.08(+0.14%)
May 02, 2018 58.49 58.56 57.67 57.85 4,519,911 -0.97(-1.65%)
May 01, 2018 57.70 58.87 57.55 58.82 6,406,388 +0.69(+1.19%)
Apr 30, 2018 59.76 59.80 58.10 58.13 6,096,123 -1.43(-2.40%)
Apr 27, 2018 59.49 59.69 59.14 59.56 4,135,387 +0.06(+0.10%)
Apr 26, 2018 58.69 59.52 58.49 59.50 7,372,704 +0.85(+1.45%)
Apr 25, 2018 58.04 58.67 57.70 58.65 5,909,974 +0.34(+0.58%)
Apr 24, 2018 59.09 59.17 57.67 58.31 7,480,274 -0.53(-0.90%)
Apr 23, 2018 59.28 59.46 58.59 58.84 4,516,125 -0.35(-0.59%)
Apr 20, 2018 59.85 59.95 58.81 59.19 5,867,509 -0.69(-1.15%)
Apr 19, 2018 59.52 60.03 59.20 59.88 7,675,521 +0.36(+0.60%)
Apr 18, 2018 59.00 59.62 57.45 59.52 12,648,431 -0.28(-0.47%)
Apr 17, 2018 59.65 59.96 59.05 59.80 5,601,656 +0.53(+0.89%)
Apr 16, 2018 59.00 59.53 58.92 59.27 6,807,514 +0.78(+1.33%)
Apr 13, 2018 59.18 59.38 58.47 58.49 8,223,673 -0.34(-0.58%)
Apr 12, 2018 58.50 59.18 58.46 58.83 4,572,325 +0.38(+0.65%)
Apr 11, 2018 58.64 59.04 58.21 58.45 4,044,894 -0.69(-1.17%)
Apr 10, 2018 59.02 59.61 58.71 59.14 5,244,751 +0.92(+1.58%)
Apr 09, 2018 57.86 59.11 57.45 58.22 5,712,315 +0.65(+1.13%)
Apr 06, 2018 59.44 59.60 56.99 57.57 7,447,118 -2.29(-3.83%)
Apr 05, 2018 59.90 60.15 59.55 59.86 4,644,103 +0.40(+0.67%)
Apr 04, 2018 58.34 59.61 57.45 59.46 7,404,365 +0.46(+0.78%)
Apr 03, 2018 58.40 59.07 58.00 59.00 6,113,531 +0.79(+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.