Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 86.27 88.77 84.27 88.15 10,920,416 +2.62(+3.06%)
May 28, 2020 85.39 86.66 84.70 85.53 5,725,276 +1.24(+1.48%)
May 27, 2020 82.91 84.30 81.88 84.28 5,837,335 +1.19(+1.43%)
May 26, 2020 86.32 86.63 82.81 83.09 6,723,618 -1.85(-2.18%)
May 22, 2020 83.97 85.01 83.31 84.94 5,582,862 +1.00(+1.19%)
May 21, 2020 83.24 84.14 82.07 83.94 6,620,241 +0.28(+0.33%)
May 20, 2020 83.19 83.97 81.75 83.66 8,064,529 +1.74(+2.12%)
May 19, 2020 83.88 84.04 81.82 81.92 8,283,362 -1.90(-2.27%)
May 18, 2020 85.34 86.36 83.60 83.83 8,235,216 +0.35(+0.42%)
May 15, 2020 83.54 84.65 82.45 83.47 14,655,282 -1.76(-2.06%)
May 14, 2020 84.04 85.23 82.96 85.23 8,804,221 -0.35(-0.41%)
May 13, 2020 86.61 87.91 84.36 85.58 12,508,075 -1.52(-1.75%)
May 12, 2020 89.58 89.78 87.04 87.11 5,795,575 -2.11(-2.36%)
May 11, 2020 86.57 89.60 86.49 89.21 7,794,323 +2.20(+2.53%)
May 08, 2020 88.07 88.16 86.26 87.01 6,644,428 -0.27(-0.31%)
May 07, 2020 85.56 87.79 85.26 87.28 7,813,748 +2.70(+3.19%)
May 06, 2020 86.50 86.76 84.53 84.58 4,574,101 -1.81(-2.10%)
May 05, 2020 84.46 86.98 83.94 86.39 7,265,676 +2.97(+3.56%)
May 04, 2020 83.38 83.73 82.38 83.42 5,423,132 -0.02(-0.02%)
May 01, 2020 84.51 84.84 82.42 83.44 7,365,384 -2.08(-2.43%)
Apr 30, 2020 85.29 87.08 85.29 85.52 8,589,277 -0.18(-0.21%)
Apr 29, 2020 85.52 86.41 84.57 85.69 7,605,976 +0.76(+0.90%)
Apr 28, 2020 88.11 88.36 84.81 84.93 8,402,218 -3.24(-3.68%)
Apr 27, 2020 88.67 89.06 87.31 88.17 7,362,138 +0.83(+0.95%)
Apr 24, 2020 87.76 87.83 86.15 87.35 9,710,673 +0.11(+0.13%)
Apr 23, 2020 89.03 90.49 86.69 87.24 11,374,425 -1.43(-1.61%)
Apr 22, 2020 87.55 89.13 86.17 88.67 9,013,127 +1.33(+1.52%)
Apr 21, 2020 89.24 90.05 86.94 87.34 12,950,863 -3.67(-4.03%)
Apr 20, 2020 88.05 92.86 87.89 91.01 18,558,614 +1.85(+2.07%)
Apr 17, 2020 90.49 90.77 87.51 89.16 17,310,166 +0.01(+0.01%)
Apr 16, 2020 85.99 90.07 84.64 89.15 29,089,182 +4.70(+5.56%)
Apr 15, 2020 83.59 85.34 82.19 84.45 15,188,040 +1.67(+2.02%)
Apr 14, 2020 80.79 83.15 80.33 82.78 10,611,258 +3.39(+4.27%)
Apr 13, 2020 79.82 79.97 77.23 79.39 7,204,873 -0.18(-0.22%)
Apr 09, 2020 78.60 79.99 76.71 79.56 11,327,264 +1.01(+1.28%)
Apr 08, 2020 76.29 78.96 74.95 78.56 10,016,494 +2.79(+3.69%)
Apr 07, 2020 77.17 78.12 75.62 75.76 11,755,174 -0.74(-0.97%)
Apr 06, 2020 74.98 76.86 73.62 76.50 13,378,224 +3.03(+4.13%)
Apr 03, 2020 72.86 73.97 72.30 73.47 9,883,172 +0.01(+0.01%)
Apr 02, 2020 70.39 73.66 70.28 73.46 10,993,715 +2.65(+3.75%)
Apr 01, 2020 71.20 71.56 69.68 70.81 13,196,947 -2.16(-2.97%)
Mar 31, 2020 75.30 75.36 72.65 72.97 25,712,252 -0.40(-0.54%)
Mar 30, 2020 76.60 78.05 72.56 73.37 51,343,400 +4.42(+6.41%)
Mar 27, 2020 71.67 71.67 68.07 68.95 9,040,984 -1.16(-1.65%)
Mar 26, 2020 65.73 70.25 65.66 70.10 11,401,378 +4.68(+7.15%)
Mar 25, 2020 63.76 67.16 63.02 65.42 10,112,438 +0.98(+1.52%)
Mar 24, 2020 60.02 64.70 59.65 64.44 11,790,495 +6.35(+10.94%)
Mar 23, 2020 62.02 62.41 56.97 58.09 14,097,012 -4.79(-7.62%)
Mar 20, 2020 68.48 69.23 62.84 62.88 16,362,877 -6.01(-8.72%)
Mar 19, 2020 75.24 75.65 68.01 68.89 15,653,254 -4.40(-6.01%)
Mar 18, 2020 69.34 75.82 68.79 73.29 18,960,560 -0.21(-0.29%)
Mar 17, 2020 69.84 73.78 67.82 73.51 14,396,705 +5.39(+7.91%)
Mar 16, 2020 65.33 73.29 64.73 68.12 15,527,681 -7.39(-9.79%)
Mar 13, 2020 72.05 76.45 69.20 75.50 19,807,978 +6.39(+9.25%)
Mar 12, 2020 67.76 72.27 66.59 69.11 15,005,396 -3.10(-4.29%)
Mar 11, 2020 72.62 73.12 70.60 72.21 12,473,025 -2.58(-3.45%)
Mar 10, 2020 73.27 74.90 70.22 74.79 10,183,931 +3.57(+5.01%)
Mar 09, 2020 70.84 73.37 69.45 71.22 11,121,836 -4.36(-5.77%)
Mar 06, 2020 72.68 76.11 72.21 75.59 11,514,453 +1.13(+1.52%)
Mar 05, 2020 74.25 75.34 73.17 74.46 10,044,711 -1.45(-1.91%)
Mar 04, 2020 74.59 76.13 73.48 75.91 9,364,847 +3.79(+5.26%)
Mar 03, 2020 75.44 77.22 71.44 72.12 10,284,071 -3.35(-4.44%)
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.