Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 64.89 66.49 64.74 66.41 11,452,123 +1.18(+1.81%)
Jan 30, 2019 63.62 65.34 63.42 65.23 8,950,556 +1.81(+2.86%)
Jan 29, 2019 62.87 63.64 62.61 63.42 6,572,332 +0.58(+0.93%)
Jan 28, 2019 64.17 64.27 62.69 62.84 6,529,650 -1.91(-2.95%)
Jan 25, 2019 64.86 65.31 64.42 64.75 5,304,288 +0.26(+0.41%)
Jan 24, 2019 63.70 64.61 63.08 64.48 7,074,435 +0.86(+1.36%)
Jan 23, 2019 64.16 65.11 63.04 63.62 11,204,693 -1.44(-2.21%)
Jan 22, 2019 64.58 65.22 64.33 65.06 7,185,521 +0.06(+0.10%)
Jan 18, 2019 64.60 65.28 64.41 64.99 10,334,511 +0.82(+1.28%)
Jan 17, 2019 63.58 64.58 63.49 64.17 5,964,618 +0.64(+1.00%)
Jan 16, 2019 64.16 64.39 63.46 63.54 7,010,483 -0.59(-0.92%)
Jan 15, 2019 62.25 64.17 62.21 64.13 6,930,613 +2.00(+3.22%)
Jan 14, 2019 62.25 62.60 62.00 62.13 5,629,515 -0.67(-1.07%)
Jan 11, 2019 62.14 62.83 62.00 62.80 7,267,503 +0.23(+0.36%)
Jan 10, 2019 62.21 62.90 62.00 62.57 8,887,955 -0.33(-0.52%)
Jan 09, 2019 62.44 63.27 62.32 62.90 6,724,420 +1.03(+1.67%)
Jan 08, 2019 63.00 63.08 60.69 61.87 9,831,215 -0.75(-1.20%)
Jan 07, 2019 61.77 63.28 61.76 62.62 10,450,712 +0.92(+1.50%)
Jan 04, 2019 60.80 62.12 60.68 61.69 9,162,183 +1.71(+2.85%)
Jan 03, 2019 62.26 62.39 59.33 59.98 11,696,471 -2.97(-4.72%)
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.