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 (%)
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%)
Jul 02, 2018 55.01 55.36 54.73 55.34 4,811,193 +0.01(+0.02%)
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%)
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.