Abbott Laboratories (NY: ABT )

125.83 USD +1.12 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 79.86 79.99 79.11 79.94 5,891,200 +0.50(+0.63%)
Mar 28, 2019 79.16 79.66 78.71 79.44 5,675,861 +0.71(+0.90%)
Mar 27, 2019 79.00 79.31 77.89 78.73 4,101,936 -0.27(-0.34%)
Mar 26, 2019 78.89 79.50 78.68 79.00 3,596,361 +0.77(+0.98%)
Mar 25, 2019 77.81 78.67 77.62 78.23 3,844,479 +0.26(+0.33%)
Mar 22, 2019 79.81 80.00 77.69 77.97 7,532,900 -2.09(-2.61%)
Mar 21, 2019 79.45 80.49 79.32 80.06 5,899,061 +0.12(+0.15%)
Mar 20, 2019 79.87 80.43 79.11 79.94 5,388,827 -0.02(-0.03%)
Mar 19, 2019 79.18 80.25 79.02 79.96 6,048,564 +1.13(+1.43%)
Mar 18, 2019 79.85 79.95 77.97 78.83 7,671,136 -1.03(-1.29%)
Mar 15, 2019 79.03 80.15 78.92 79.86 11,989,400 +0.88(+1.11%)
Mar 14, 2019 78.50 79.07 78.14 78.98 5,734,485 +0.36(+0.46%)
Mar 13, 2019 78.67 79.14 78.07 78.62 6,479,249 +0.38(+0.49%)
Mar 12, 2019 77.99 78.48 77.63 78.24 4,241,270 +0.43(+0.55%)
Mar 11, 2019 76.92 77.85 76.70 77.81 4,254,630 +1.18(+1.54%)
Mar 08, 2019 76.35 76.68 75.86 76.63 3,895,300 -0.17(-0.22%)
Mar 07, 2019 77.69 77.95 76.61 76.80 5,292,759 -0.90(-1.16%)
Mar 06, 2019 78.11 78.22 77.52 77.70 4,182,140 -0.52(-0.66%)
Mar 05, 2019 78.56 78.91 78.13 78.22 6,547,535 -0.40(-0.51%)
Mar 04, 2019 78.84 78.97 77.47 78.62 5,962,777 +0.03(+0.04%)
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.