Skip to main content

Abbott Laboratories (NY: ABT )

113.74 +0.26 (+0.23%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 54.22 54.26 52.71 52.74 6,719,005 -1.30(-2.40%)
Apr 27, 2018 53.98 54.16 53.66 54.04 4,557,927 +0.05(+0.10%)
Apr 26, 2018 53.25 54.00 53.07 53.98 8,126,023 +0.77(+1.45%)
Apr 25, 2018 52.66 53.23 52.35 53.21 6,513,836 +0.31(+0.58%)
Apr 24, 2018 53.61 53.68 52.32 52.90 8,244,584 -0.48(-0.90%)
Apr 23, 2018 53.78 53.95 53.16 53.39 4,977,568 -0.32(-0.59%)
Apr 20, 2018 54.30 54.39 53.36 53.70 6,467,032 -0.63(-1.15%)
Apr 19, 2018 54.00 54.46 53.71 54.33 8,459,781 +0.33(+0.60%)
Apr 18, 2018 53.53 54.09 52.12 54.00 13,940,807 -0.25(-0.47%)
Apr 17, 2018 54.12 54.40 53.58 54.26 6,174,015 +0.48(+0.89%)
Apr 16, 2018 53.53 54.01 53.46 53.78 7,503,084 +0.71(+1.33%)
Apr 13, 2018 53.69 53.87 53.05 53.07 9,063,941 -0.31(-0.58%)
Apr 12, 2018 53.08 53.69 53.04 53.38 5,039,510 +0.60(+1.13%)
Apr 11, 2018 52.95 53.31 52.56 52.78 4,479,648 -0.62(-1.17%)
Apr 10, 2018 53.29 53.82 53.01 53.40 5,808,468 +0.83(+1.58%)
Apr 09, 2018 52.24 53.37 51.87 52.57 6,326,287 +0.59(+1.13%)
Apr 06, 2018 53.67 53.82 51.46 51.98 8,247,551 -2.07(-3.83%)
Apr 05, 2018 54.09 54.31 53.77 54.05 5,143,261 +0.36(+0.67%)
Apr 04, 2018 52.68 53.82 51.87 53.69 8,200,202 +0.42(+0.78%)
Apr 03, 2018 52.73 53.34 52.37 53.27 6,770,627 +0.71(+1.36%)
Apr 02, 2018 54.01 54.26 52.04 52.56 7,404,810 -1.54(-2.85%)
Mar 29, 2018 54.10 54.10 54.10 0 +0.62(+1.16%)
Mar 28, 2018 54.66 54.82 53.43 53.48 9,002,448 -0.95(-1.74%)
Mar 27, 2018 55.32 55.64 54.16 54.43 7,049,461 -0.71(-1.29%)
Mar 26, 2018 54.43 55.22 53.89 55.14 6,306,794 +1.42(+2.64%)
Mar 23, 2018 55.11 55.32 53.60 53.73 6,645,777 -1.29(-2.35%)
Mar 22, 2018 55.82 56.07 54.96 55.02 5,919,769 -1.35(-2.39%)
Mar 21, 2018 56.66 56.95 56.29 56.36 3,852,153 -0.21(-0.37%)
Mar 20, 2018 56.42 56.67 56.12 56.57 4,366,849 +0.35(+0.63%)
Mar 19, 2018 57.00 57.10 55.70 56.22 5,854,330 -0.83(-1.46%)
Mar 16, 2018 56.69 57.17 56.62 57.05 13,113,638 +0.53(+0.94%)
Mar 15, 2018 56.93 57.00 56.45 56.52 3,726,578 -0.24(-0.43%)
Mar 14, 2018 57.27 57.45 56.64 56.76 5,716,949 -0.31(-0.54%)
Mar 13, 2018 57.69 57.74 56.89 57.07 7,119,499 -0.38(-0.66%)
Mar 12, 2018 57.42 57.74 57.26 57.45 9,810,614 +0.02(+0.03%)
Mar 09, 2018 56.03 57.52 56.00 57.43 9,064,067 +1.56(+2.80%)
Mar 08, 2018 55.39 55.94 55.35 55.87 5,712,621 +0.52(+0.95%)
Mar 07, 2018 55.45 55.34 7,736,892 +0.37(+0.67%)
Mar 06, 2018 54.71 55.10 54.27 54.97 7,307,412 +0.46(+0.84%)
Mar 05, 2018 53.19 54.75 53.18 54.51 9,967,788 +0.82(+1.53%)
Mar 02, 2018 52.80 53.75 52.76 53.69 8,836,818 +0.60(+1.14%)
Mar 01, 2018 54.32 54.34 52.85 53.08 10,754,866 -1.39(-2.55%)
Feb 28, 2018 54.78 55.19 54.34 54.47 9,220,615 -0.20(-0.36%)
Feb 27, 2018 54.85 55.30 54.53 54.67 7,472,933 +0.02(+0.03%)
Feb 26, 2018 54.05 54.71 53.93 54.66 5,940,754 +0.74(+1.37%)
Feb 23, 2018 53.47 53.94 53.26 53.92 5,748,325 +0.65(+1.22%)
Feb 22, 2018 53.09 53.27 5,995,850 +0.00(+0.00%)
Feb 21, 2018 53.34 54.17 53.11 53.27 5,302,071 -0.12(-0.22%)
Feb 20, 2018 53.89 54.06 53.13 53.38 9,046,102 -0.95(-1.75%)
Feb 16, 2018 54.33 54.33 54.33 0 +0.60(+1.13%)
Feb 15, 2018 53.02 53.73 52.78 53.73 4,247,965 +1.10(+2.09%)
Feb 14, 2018 51.76 52.73 51.60 52.62 4,129,712 +0.58(+1.11%)
Feb 13, 2018 51.59 52.18 51.30 52.05 6,100,325 +0.21(+0.40%)
Feb 12, 2018 52.10 52.35 51.36 51.84 9,116,863 +0.22(+0.42%)
Feb 09, 2018 51.13 52.09 50.19 51.62 8,891,259 +0.81(+1.60%)
Feb 08, 2018 53.07 53.12 50.76 50.81 7,460,882 -2.17(-4.09%)
Feb 07, 2018 52.91 54.04 52.82 52.98 7,602,439 -0.17(-0.32%)
Feb 06, 2018 52.30 53.51 51.88 53.15 16,651,551 -0.39(-0.73%)
Feb 05, 2018 55.62 55.87 52.87 53.54 12,544,747 -2.16(-3.88%)
Feb 02, 2018 56.16 56.36 55.66 55.70 13,673,576 -0.44(-0.79%)
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.