Skip to main content

Abbott Laboratories (NY: ABT )

113.47 -0.01 (-0.00%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 59.58 59.94 59.48 59.73 5,924,736 +0.34(+0.57%)
Jul 30, 2018 59.21 59.70 59.21 59.39 5,605,106 -0.08(-0.14%)
Jul 27, 2018 59.70 59.97 59.20 59.48 4,717,164 -0.36(-0.61%)
Jul 26, 2018 59.57 60.06 59.12 59.84 6,053,560 +0.39(+0.66%)
Jul 25, 2018 58.47 59.57 58.44 59.45 6,850,004 +0.76(+1.29%)
Jul 24, 2018 57.92 58.88 57.80 58.69 7,181,937 +1.09(+1.90%)
Jul 23, 2018 57.65 57.65 57.30 57.60 5,255,366 -0.11(-0.19%)
Jul 20, 2018 57.97 58.36 57.67 57.71 6,379,007 -0.42(-0.72%)
Jul 19, 2018 58.95 59.18 57.88 58.13 7,417,946 -0.88(-1.50%)
Jul 18, 2018 58.61 59.70 58.51 59.01 11,686,265 +1.78(+3.10%)
Jul 17, 2018 56.36 57.65 56.10 57.23 8,717,532 +0.93(+1.65%)
Jul 16, 2018 57.37 57.42 56.24 56.30 6,324,931 -1.17(-2.03%)
Jul 13, 2018 57.19 57.82 57.16 57.47 5,844,837 +0.29(+0.51%)
Jul 12, 2018 56.96 57.23 56.85 57.18 4,099,857 +0.41(+0.72%)
Jul 11, 2018 56.76 57.05 56.60 56.77 3,760,890 -0.22(-0.38%)
Jul 10, 2018 56.76 57.27 56.68 56.99 4,366,512 +0.34(+0.59%)
Jul 09, 2018 56.46 56.81 56.38 56.65 4,026,276 +0.25(+0.45%)
Jul 06, 2018 55.86 56.62 55.58 56.40 4,020,645 +0.75(+1.35%)
Jul 05, 2018 55.52 55.72 55.13 55.64 4,463,351 +0.47(+0.86%)
Jul 03, 2018 55.17 55.17 55.17 0 -0.17(-0.31%)
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.