Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 65.50 66.58 65.41 66.19 6,659,556 +1.13(+1.74%)
Dec 28, 2018 65.02 65.93 64.33 65.06 6,785,441 +0.42(+0.65%)
Dec 27, 2018 62.60 64.64 62.04 64.64 7,335,693 +0.92(+1.45%)
Dec 26, 2018 60.31 63.73 60.31 63.71 8,279,213 +3.72(+6.19%)
Dec 24, 2018 61.15 61.36 59.89 60.00 4,399,527 -1.56(-2.54%)
Dec 21, 2018 62.29 63.26 61.33 61.56 15,561,548 -1.02(-1.62%)
Dec 20, 2018 62.54 63.05 61.30 62.58 12,535,370 -0.57(-0.90%)
Dec 19, 2018 64.37 65.40 62.40 63.14 8,008,008 -0.99(-1.54%)
Dec 18, 2018 64.84 64.88 63.43 64.13 7,714,707 +0.30(+0.47%)
Dec 17, 2018 64.41 64.85 63.29 63.83 7,930,030 -0.92(-1.43%)
Dec 14, 2018 65.27 65.43 64.40 64.75 6,196,120 -1.30(-1.97%)
Dec 13, 2018 66.54 66.93 65.50 66.05 6,439,956 -0.32(-0.48%)
Dec 12, 2018 66.63 67.59 66.34 66.37 7,522,040 +0.63(+0.96%)
Dec 11, 2018 65.58 66.38 65.25 65.74 8,089,460 +0.84(+1.30%)
Dec 10, 2018 64.10 65.25 62.95 64.90 6,369,185 +0.89(+1.39%)
Dec 07, 2018 65.66 65.73 63.32 64.01 8,682,458 -1.46(-2.22%)
Dec 06, 2018 64.60 65.47 63.99 65.47 11,068,510 +0.04(+0.06%)
Dec 04, 2018 67.94 67.95 65.37 65.43 8,326,767 -2.53(-3.73%)
Dec 03, 2018 67.98 68.56 67.32 67.97 6,933,134 +0.20(+0.30%)
Nov 30, 2018 67.65 67.93 66.86 67.76 8,775,342 +0.72(+1.08%)
Nov 29, 2018 66.28 67.44 66.23 67.04 6,965,198 +0.39(+0.59%)
Nov 28, 2018 64.15 66.66 64.15 66.65 8,541,034 +2.86(+4.48%)
Nov 27, 2018 62.88 63.83 62.58 63.79 7,385,861 +0.82(+1.31%)
Nov 26, 2018 62.90 63.39 62.64 62.97 6,682,126 +0.64(+1.03%)
Nov 23, 2018 62.17 62.85 62.07 62.33 3,564,774 -0.38(-0.61%)
Nov 21, 2018 62.71 62.71 62.71 0 -0.49(-0.77%)
Nov 20, 2018 64.42 64.74 63.02 63.20 8,985,115 -1.35(-2.10%)
Nov 19, 2018 65.89 66.26 64.31 64.55 7,873,460 -1.37(-2.08%)
Nov 16, 2018 64.50 66.19 64.39 65.93 10,775,405 +1.20(+1.85%)
Nov 15, 2018 63.08 64.74 62.17 64.73 7,433,277 +1.21(+1.90%)
Nov 14, 2018 64.15 64.49 63.11 63.52 5,847,467 -0.07(-0.12%)
Nov 13, 2018 64.85 65.14 63.37 63.59 7,179,735 -0.98(-1.52%)
Nov 12, 2018 66.56 66.71 64.42 64.57 6,621,926 -2.04(-3.06%)
Nov 09, 2018 66.69 66.85 65.98 66.61 4,641,462 -0.16(-0.23%)
Nov 08, 2018 65.89 66.87 65.84 66.77 5,066,320 +0.42(+0.63%)
Nov 07, 2018 65.61 66.45 65.50 66.35 6,871,785 +1.41(+2.17%)
Nov 06, 2018 64.36 64.97 64.26 64.94 4,016,656 +0.52(+0.81%)
Nov 05, 2018 64.50 64.97 64.05 64.42 9,352,491 +0.18(+0.29%)
Nov 02, 2018 64.74 65.32 63.68 64.23 5,807,538 +0.04(+0.06%)
Nov 01, 2018 63.23 64.38 62.91 64.20 6,830,530 +1.11(+1.76%)
Oct 31, 2018 62.87 63.97 62.70 63.09 8,517,951 +0.86(+1.38%)
Oct 30, 2018 62.02 62.54 61.51 62.23 8,735,937 +0.63(+1.03%)
Oct 29, 2018 62.23 62.57 60.75 61.60 8,229,117 +0.29(+0.48%)
Oct 26, 2018 61.08 61.94 60.20 61.30 9,156,166 -0.62(-1.00%)
Oct 25, 2018 61.50 62.53 60.71 61.93 9,621,613 +0.67(+1.09%)
Oct 24, 2018 62.90 63.33 61.15 61.26 8,880,326 -1.49(-2.38%)
Oct 23, 2018 61.84 63.18 61.30 62.75 8,136,956 +0.05(+0.07%)
Oct 22, 2018 61.99 63.01 61.63 62.70 7,567,141 +0.85(+1.38%)
Oct 19, 2018 62.35 62.82 61.52 61.85 8,033,363 -0.50(-0.81%)
Oct 18, 2018 63.67 63.80 61.74 62.36 11,975,905 -1.91(-2.98%)
Oct 17, 2018 64.42 64.69 63.30 64.27 12,036,232 -0.66(-1.01%)
Oct 16, 2018 63.65 65.14 63.42 64.93 8,340,673 +2.06(+3.28%)
Oct 15, 2018 63.45 63.49 62.43 62.87 7,293,769 -0.58(-0.91%)
Oct 12, 2018 63.48 64.04 62.78 63.45 11,398,711 +1.13(+1.81%)
Oct 11, 2018 62.94 63.31 61.65 62.32 13,092,634 -0.49(-0.78%)
Oct 10, 2018 64.75 64.90 62.68 62.81 11,586,001 -2.16(-3.32%)
Oct 09, 2018 64.93 65.25 64.59 64.97 5,280,259 -0.14(-0.21%)
Oct 08, 2018 65.24 65.97 64.34 65.11 6,057,296 -0.13(-0.20%)
Oct 05, 2018 65.45 66.04 64.75 65.24 5,953,759 -0.22(-0.33%)
Oct 04, 2018 65.41 65.50 64.77 65.45 6,766,342 -0.20(-0.31%)
Oct 03, 2018 67.27 67.35 65.53 65.66 8,204,967 -1.61(-2.40%)
Oct 02, 2018 67.44 67.49 66.91 67.27 6,858,978 -0.28(-0.42%)
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.