Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.97 59.33 58.87 59.12 5,985,708 +0.33(+0.57%)
Jul 30, 2018 58.61 59.10 58.61 58.79 5,662,789 -0.08(-0.14%)
Jul 27, 2018 59.10 59.36 58.60 58.87 4,765,709 -0.36(-0.61%)
Jul 26, 2018 58.96 59.45 58.52 59.23 6,115,857 +0.39(+0.66%)
Jul 25, 2018 57.88 58.96 57.84 58.84 6,920,498 +0.75(+1.29%)
Jul 24, 2018 57.33 58.28 57.21 58.09 7,255,846 +1.08(+1.90%)
Jul 23, 2018 57.07 57.07 56.71 57.01 5,309,449 -0.11(-0.19%)
Jul 20, 2018 57.38 57.76 57.08 57.12 6,444,654 -0.41(-0.72%)
Jul 19, 2018 58.35 58.58 57.29 57.54 7,494,284 -0.88(-1.50%)
Jul 18, 2018 58.01 59.09 57.91 58.41 11,806,529 +1.76(+3.10%)
Jul 17, 2018 55.79 57.07 55.53 56.65 8,807,245 +0.92(+1.65%)
Jul 16, 2018 56.79 56.83 55.67 55.73 6,390,021 -1.15(-2.03%)
Jul 13, 2018 56.61 57.23 56.58 56.89 5,904,986 +0.29(+0.51%)
Jul 12, 2018 56.38 56.65 56.27 56.60 4,142,048 +0.41(+0.72%)
Jul 11, 2018 56.18 56.47 56.02 56.19 3,799,594 -0.22(-0.38%)
Jul 10, 2018 56.18 56.69 56.10 56.41 4,411,448 +0.33(+0.59%)
Jul 09, 2018 55.89 56.23 55.80 56.07 4,067,710 +0.25(+0.45%)
Jul 06, 2018 55.29 56.04 55.02 55.82 4,062,021 +0.75(+1.35%)
Jul 05, 2018 54.95 55.15 54.57 55.08 4,509,283 +0.47(+0.86%)
Jul 03, 2018 54.61 54.61 54.61 0 -0.17(-0.31%)
Jul 02, 2018 54.45 54.80 54.17 54.78 4,860,705 +0.01(+0.02%)
Jun 29, 2018 55.22 55.56 54.71 54.77 6,466,486 -0.25(-0.46%)
Jun 28, 2018 54.30 55.21 54.30 55.02 4,718,233 +0.70(+1.29%)
Jun 27, 2018 54.97 55.80 54.32 54.32 7,421,882 -0.29(-0.53%)
Jun 26, 2018 54.46 54.86 54.32 54.61 4,787,266 +0.04(+0.07%)
Jun 25, 2018 55.41 55.47 54.17 54.57 6,695,171 -1.05(-1.89%)
Jun 22, 2018 55.89 56.03 55.37 55.63 5,568,214 +0.17(+0.31%)
Jun 21, 2018 55.65 55.77 55.19 55.45 4,527,141 -0.35(-0.63%)
Jun 20, 2018 55.87 56.12 55.72 55.80 5,699,559 -0.18(-0.32%)
Jun 19, 2018 55.89 56.05 55.61 55.98 5,904,228 -0.43(-0.76%)
Jun 18, 2018 56.21 56.46 55.93 56.42 4,089,669 -0.08(-0.14%)
Jun 15, 2018 56.54 55.91 56.50 13,205,692 -0.04(-0.08%)
Jun 14, 2018 56.45 56.78 56.34 56.54 4,432,673 +0.30(+0.53%)
Jun 13, 2018 56.63 56.73 56.10 56.25 6,891,635 -0.26(-0.46%)
Jun 12, 2018 56.82 56.95 56.23 56.51 5,422,149 -0.19(-0.33%)
Jun 11, 2018 56.83 57.01 56.49 56.69 5,945,417 -0.13(-0.22%)
Jun 08, 2018 56.59 56.95 56.43 56.82 5,205,572 +0.08(+0.14%)
Jun 07, 2018 57.08 57.34 56.46 56.74 4,263,612 -0.32(-0.57%)
Jun 06, 2018 57.07 57.06 4,526,233 +0.46(+0.81%)
Jun 05, 2018 56.66 56.84 56.23 56.60 4,976,806 +0.01(+0.02%)
Jun 04, 2018 55.97 56.68 55.93 56.60 4,524,522 +0.55(+0.98%)
Jun 01, 2018 55.64 56.11 55.54 56.05 4,003,953 +0.79(+1.43%)
May 31, 2018 55.59 55.89 55.23 55.26 7,039,849 -0.48(-0.87%)
May 30, 2018 55.48 56.26 55.18 55.74 6,629,950 +0.69(+1.26%)
May 29, 2018 55.30 55.56 54.65 55.05 5,531,271 -0.96(-1.72%)
May 25, 2018 56.01 56.01 56.01 0 -0.13(-0.22%)
May 24, 2018 55.58 56.33 55.58 56.14 6,440,526 +0.60(+1.08%)
May 23, 2018 54.98 55.65 54.98 55.54 4,808,201 +0.40(+0.73%)
May 22, 2018 55.77 55.94 54.75 55.13 7,574,432 -0.65(-1.16%)
May 21, 2018 55.68 56.12 55.49 55.78 5,133,482 +0.36(+0.65%)
May 18, 2018 54.80 55.56 54.73 55.42 7,079,409 +0.58(+1.06%)
May 17, 2018 54.60 54.92 54.22 54.84 4,629,902 +0.26(+0.48%)
May 16, 2018 54.40 54.92 54.24 54.57 3,995,932 +0.21(+0.38%)
May 15, 2018 55.18 55.30 54.17 54.37 5,938,912 -1.33(-2.39%)
May 14, 2018 55.23 55.83 55.13 55.70 8,580,490 +0.68(+1.24%)
May 11, 2018 54.08 55.05 54.08 55.01 6,422,917 +0.63(+1.16%)
May 10, 2018 53.55 54.43 53.31 54.39 5,334,666 +1.04(+1.95%)
May 09, 2018 52.81 53.51 52.46 53.34 4,569,173 +0.62(+1.18%)
May 08, 2018 53.09 53.10 52.30 52.72 7,547,979 -0.55(-1.03%)
May 07, 2018 52.98 53.67 52.93 53.27 6,298,234 +0.52(+0.99%)
May 04, 2018 51.76 53.06 51.62 52.75 6,495,335 +0.73(+1.40%)
May 03, 2018 51.90 52.03 51.02 52.02 6,281,371 +0.07(+0.14%)
May 02, 2018 52.53 52.59 51.79 51.95 5,033,008 -0.87(-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.