Skip to main content

Abbott Laboratories (NY: ABT )

113.50 -1.38 (-1.20%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 62.23 63.32 62.07 62.45 8,605,609 +0.85(+1.38%)
Oct 30, 2018 61.39 61.90 60.89 61.59 8,825,839 +0.62(+1.03%)
Oct 29, 2018 61.59 61.93 60.14 60.97 8,313,803 +0.29(+0.48%)
Oct 26, 2018 60.46 61.31 59.58 60.68 9,250,392 -0.62(-1.00%)
Oct 25, 2018 60.87 61.89 60.09 61.30 9,720,629 +0.66(+1.09%)
Oct 24, 2018 62.26 62.68 60.53 60.63 8,971,713 -1.48(-2.38%)
Oct 23, 2018 61.21 62.53 60.68 62.11 8,220,694 +0.05(+0.07%)
Oct 22, 2018 61.36 62.36 61.01 62.07 7,645,014 +0.84(+1.38%)
Oct 19, 2018 61.71 62.18 60.90 61.22 8,116,035 -0.50(-0.81%)
Oct 18, 2018 63.03 63.15 61.11 61.72 12,099,148 -1.89(-2.98%)
Oct 17, 2018 63.77 64.03 62.65 63.61 12,160,097 -0.65(-1.01%)
Oct 16, 2018 63.00 64.47 62.77 64.27 8,426,507 +2.04(+3.28%)
Oct 15, 2018 62.81 62.84 61.80 62.23 7,368,830 -0.57(-0.91%)
Oct 12, 2018 62.84 63.39 62.14 62.80 11,516,015 +1.11(+1.81%)
Oct 11, 2018 62.30 62.66 61.03 61.68 13,227,371 -0.49(-0.78%)
Oct 10, 2018 64.09 64.24 62.05 62.17 11,705,233 -2.14(-3.32%)
Oct 09, 2018 64.26 64.58 63.93 64.31 5,334,599 -0.14(-0.21%)
Oct 08, 2018 64.57 65.30 63.69 64.45 6,119,632 -0.13(-0.20%)
Oct 05, 2018 64.79 65.37 64.09 64.57 6,015,029 -0.22(-0.33%)
Oct 04, 2018 64.74 64.83 64.11 64.79 6,835,975 -0.20(-0.31%)
Oct 03, 2018 66.58 66.66 64.86 64.99 8,289,405 -1.60(-2.40%)
Oct 02, 2018 66.75 66.80 66.23 66.58 6,929,564 -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.