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 (%)
Sep 30, 2019 76.16 78.19 76.16 77.53 4,697,832 +1.70(+2.24%)
Sep 27, 2019 76.94 77.22 75.44 75.83 3,665,722 -0.76(-0.99%)
Sep 26, 2019 77.17 77.26 76.06 76.59 3,529,459 -0.19(-0.24%)
Sep 25, 2019 76.35 76.95 76.07 76.78 3,858,636 +0.39(+0.51%)
Sep 24, 2019 77.52 77.86 76.18 76.39 4,070,066 -0.67(-0.87%)
Sep 23, 2019 77.30 77.57 77.03 77.05 2,722,547 -0.39(-0.50%)
Sep 20, 2019 77.38 77.72 76.79 77.44 7,752,130 +0.32(+0.42%)
Sep 19, 2019 77.68 78.06 77.00 77.12 3,687,365 -0.38(-0.49%)
Sep 18, 2019 77.44 77.98 76.77 77.50 3,295,381 +0.06(+0.07%)
Sep 17, 2019 77.28 78.30 77.10 77.44 3,885,277 +0.20(+0.26%)
Sep 16, 2019 77.75 77.75 76.93 77.24 4,307,445 -0.84(-1.08%)
Sep 13, 2019 79.04 79.09 77.73 78.08 3,921,069 -0.87(-1.10%)
Sep 12, 2019 78.79 79.68 78.68 78.95 3,796,154 +0.64(+0.82%)
Sep 11, 2019 76.40 78.35 76.21 78.31 4,812,196 +1.21(+1.57%)
Sep 10, 2019 77.31 77.35 75.07 77.10 6,057,835 -0.94(-1.20%)
Sep 09, 2019 80.00 80.08 77.71 78.04 4,796,857 -1.69(-2.12%)
Sep 06, 2019 79.90 80.08 79.32 79.72 4,803,882 +0.13(+0.16%)
Sep 05, 2019 78.76 79.83 78.35 79.59 4,701,538 +1.56(+1.99%)
Sep 04, 2019 78.30 78.48 77.63 78.04 3,964,177 +0.15(+0.19%)
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.