Abbott Laboratories (NY: ABT )

123.82 USD -2.01 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 77.01 78.06 77.01 77.62 6,762,737 +0.39(+0.50%)
Feb 27, 2019 76.45 77.33 76.33 77.23 5,706,547 +0.48(+0.63%)
Feb 26, 2019 76.58 77.12 76.38 76.75 5,295,365 -0.11(-0.14%)
Feb 25, 2019 76.39 77.05 76.24 76.86 5,709,556 +0.73(+0.96%)
Feb 22, 2019 75.35 76.45 75.35 76.13 5,296,600 +0.99(+1.32%)
Feb 21, 2019 75.11 75.47 74.66 75.14 5,607,015 -0.40(-0.53%)
Feb 20, 2019 74.83 75.57 74.60 75.54 6,316,696 +0.54(+0.72%)
Feb 19, 2019 75.16 75.57 74.72 75.00 4,502,800 -0.25(-0.33%)
Feb 15, 2019 74.56 75.40 74.33 75.25 8,083,200 +1.28(+1.73%)
Feb 14, 2019 74.08 74.36 73.74 73.97 4,864,527 -0.41(-0.55%)
Feb 13, 2019 75.04 75.27 74.06 74.38 5,695,840 -0.68(-0.91%)
Feb 12, 2019 73.99 75.23 73.72 75.06 7,039,748 +1.52(+2.07%)
Feb 11, 2019 73.48 73.84 73.29 73.54 4,782,689 +0.21(+0.29%)
Feb 08, 2019 72.16 73.48 72.12 73.33 6,063,700 +0.59(+0.81%)
Feb 07, 2019 72.99 73.06 71.50 72.74 6,863,619 -0.75(-1.02%)
Feb 06, 2019 72.90 73.56 72.63 73.49 4,851,862 +0.38(+0.52%)
Feb 05, 2019 72.90 73.29 72.68 73.11 4,302,414 +0.61(+0.84%)
Feb 04, 2019 72.39 72.69 71.71 72.50 5,259,044 +0.14(+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.