Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 64.83 65.91 64.75 65.52 6,728,090 +1.12(+1.74%)
Dec 28, 2018 64.36 65.26 63.68 64.39 6,855,270 +0.42(+0.65%)
Dec 27, 2018 61.97 63.98 61.40 63.98 7,411,184 +0.91(+1.45%)
Dec 26, 2018 59.69 63.08 59.69 63.06 8,364,414 +3.68(+6.19%)
Dec 24, 2018 60.53 60.73 59.28 59.38 4,444,803 -1.55(-2.54%)
Dec 21, 2018 61.66 62.62 60.71 60.93 15,721,692 -1.01(-1.62%)
Dec 20, 2018 61.90 62.41 60.68 61.94 12,664,372 -0.56(-0.90%)
Dec 19, 2018 63.71 64.74 61.77 62.50 8,090,419 -0.98(-1.54%)
Dec 18, 2018 64.18 64.22 62.78 63.48 7,794,099 +0.30(+0.47%)
Dec 17, 2018 63.75 64.19 62.65 63.18 8,011,637 -0.91(-1.43%)
Dec 14, 2018 64.60 64.76 63.74 64.09 6,259,884 -1.29(-1.97%)
Dec 13, 2018 65.86 66.25 64.84 65.38 6,506,229 -0.32(-0.48%)
Dec 12, 2018 65.95 66.90 65.66 65.70 7,599,449 +0.62(+0.96%)
Dec 11, 2018 64.91 65.71 64.58 65.07 8,172,708 +0.83(+1.30%)
Dec 10, 2018 63.44 64.58 62.31 64.24 6,434,730 +0.88(+1.39%)
Dec 07, 2018 64.99 65.06 62.67 63.36 8,771,809 -1.44(-2.22%)
Dec 06, 2018 63.94 64.80 63.33 64.80 11,182,416 +0.04(+0.06%)
Dec 04, 2018 67.25 67.26 64.70 64.76 8,412,458 -2.51(-3.73%)
Dec 03, 2018 67.29 67.86 66.63 67.27 7,004,483 +0.20(+0.30%)
Nov 30, 2018 66.97 67.24 66.18 67.07 8,865,649 +0.72(+1.08%)
Nov 29, 2018 65.61 66.76 65.55 66.36 7,036,876 +0.39(+0.59%)
Nov 28, 2018 63.50 65.98 63.50 65.97 8,628,930 +2.83(+4.48%)
Nov 27, 2018 62.24 63.18 61.94 63.14 7,461,869 +0.82(+1.31%)
Nov 26, 2018 62.26 62.74 62.00 62.33 6,750,891 +0.63(+1.03%)
Nov 23, 2018 61.54 62.21 61.44 61.69 3,601,459 -0.38(-0.61%)
Nov 21, 2018 62.07 62.07 62.07 0 -0.48(-0.77%)
Nov 20, 2018 63.76 64.09 62.37 62.55 9,077,581 -1.34(-2.10%)
Nov 19, 2018 65.22 65.59 63.66 63.90 7,954,486 -1.36(-2.08%)
Nov 16, 2018 63.84 65.52 63.73 65.25 10,886,295 +1.19(+1.85%)
Nov 15, 2018 62.44 64.09 61.54 64.07 7,509,772 +1.20(+1.90%)
Nov 14, 2018 63.50 63.83 62.46 62.87 5,907,643 -0.07(-0.12%)
Nov 13, 2018 64.19 64.47 62.73 62.94 7,253,622 -0.97(-1.52%)
Nov 12, 2018 65.88 66.03 63.77 63.91 6,690,072 -2.02(-3.06%)
Nov 09, 2018 66.01 66.17 65.30 65.93 4,689,228 -0.15(-0.23%)
Nov 08, 2018 65.22 66.19 65.17 66.09 5,118,457 +0.42(+0.63%)
Nov 07, 2018 64.94 65.77 64.84 65.67 6,942,502 +1.40(+2.17%)
Nov 06, 2018 63.70 64.31 63.61 64.28 4,057,992 +0.52(+0.81%)
Nov 05, 2018 63.84 64.31 63.40 63.76 9,448,737 +0.18(+0.28%)
Nov 02, 2018 64.09 64.66 63.03 63.58 5,867,303 +0.04(+0.06%)
Nov 01, 2018 62.58 63.72 62.26 63.54 6,900,823 +1.10(+1.76%)
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.