Skip to main content

Abbott Laboratories (NY: ABT )

113.55 +0.07 (+0.06%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 87.16 89.68 85.14 89.05 10,809,178 +2.65(+3.06%)
May 28, 2020 86.27 87.56 85.57 86.41 5,666,957 +1.26(+1.48%)
May 27, 2020 83.76 85.17 82.72 85.15 5,777,875 +1.20(+1.43%)
May 26, 2020 87.20 87.52 83.66 83.95 6,655,130 -1.87(-2.18%)
May 22, 2020 84.83 85.88 84.16 85.82 5,525,993 +1.01(+1.19%)
May 21, 2020 84.10 85.01 82.92 84.80 6,552,806 +0.28(+0.33%)
May 20, 2020 84.04 84.83 82.59 84.52 7,982,382 +1.75(+2.12%)
May 19, 2020 84.75 84.91 82.66 82.77 8,198,986 -1.92(-2.27%)
May 18, 2020 86.22 87.25 84.46 84.69 8,151,331 +0.36(+0.42%)
May 15, 2020 84.40 85.52 83.30 84.33 14,506,000 -1.77(-2.06%)
May 14, 2020 84.91 86.11 83.82 86.11 8,714,539 -0.36(-0.41%)
May 13, 2020 87.50 88.82 85.22 86.46 12,380,666 -1.54(-1.75%)
May 12, 2020 90.50 90.70 87.94 88.00 5,736,541 -2.13(-2.36%)
May 11, 2020 87.46 90.53 87.38 90.13 7,714,928 +2.22(+2.53%)
May 08, 2020 88.98 89.07 87.15 87.91 6,576,747 -0.27(-0.31%)
May 07, 2020 86.44 88.70 86.13 88.18 7,734,156 +2.73(+3.19%)
May 06, 2020 87.39 87.65 85.40 85.45 4,527,508 -1.83(-2.10%)
May 05, 2020 85.33 87.87 84.80 87.28 7,191,666 +3.00(+3.56%)
May 04, 2020 84.24 84.59 83.23 84.28 5,367,891 -0.02(-0.02%)
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.