Skip to main content

Abbott Laboratories (NY: ABT )

113.22 -0.26 (-0.22%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 83.26 86.22 82.96 85.78 5,565,028 +2.27(+2.72%)
Jun 29, 2020 84.04 84.16 82.64 83.51 4,975,064 +0.28(+0.34%)
Jun 26, 2020 84.27 84.39 82.50 83.23 9,084,037 -0.85(-1.02%)
Jun 25, 2020 81.85 84.26 80.83 84.08 6,162,373 +2.18(+2.66%)
Jun 24, 2020 85.03 85.12 81.45 81.90 6,545,783 -3.75(-4.38%)
Jun 23, 2020 85.48 86.59 85.18 85.66 4,431,077 +0.90(+1.06%)
Jun 22, 2020 84.75 85.05 83.65 84.76 5,405,407 -0.32(-0.37%)
Jun 19, 2020 86.00 86.69 85.01 85.07 10,074,034 +0.38(+0.44%)
Jun 18, 2020 84.91 85.69 84.03 84.70 6,419,781 -0.58(-0.68%)
Jun 17, 2020 84.83 86.00 84.53 85.28 4,646,598 +1.09(+1.29%)
Jun 16, 2020 85.02 86.09 83.63 84.19 6,548,357 +0.18(+0.21%)
Jun 15, 2020 82.11 84.76 81.67 84.01 6,039,498 +0.50(+0.60%)
Jun 12, 2020 83.73 84.61 82.18 83.52 5,958,744 +1.16(+1.41%)
Jun 11, 2020 86.47 86.78 81.57 82.35 8,705,235 -4.11(-4.75%)
Jun 10, 2020 85.23 87.02 85.04 86.46 6,213,176 +1.77(+2.09%)
Jun 09, 2020 86.61 87.08 84.66 84.69 5,176,442 -2.15(-2.47%)
Jun 08, 2020 83.48 86.89 83.41 86.84 5,784,080 +2.53(+3.00%)
Jun 05, 2020 83.00 84.40 81.92 84.31 12,657,216 +1.51(+1.82%)
Jun 04, 2020 85.42 85.68 82.79 82.79 9,712,950 -2.96(-3.45%)
Jun 03, 2020 86.84 86.97 84.96 85.75 8,586,132 -1.14(-1.32%)
Jun 02, 2020 87.18 87.39 86.09 86.89 6,815,678 -0.37(-0.42%)
Jun 01, 2020 87.20 88.15 86.35 87.26 5,811,651 -1.79(-2.01%)
May 29, 2020 87.16 89.68 85.14 89.05 10,809,178 +2.65(+3.06%)
May 28, 2020 86.27 87.56 85.57 86.41 5,666,957 +1.26(+1.48%)
May 27, 2020 83.76 85.17 82.72 85.15 5,777,875 +1.20(+1.43%)
May 26, 2020 87.20 87.52 83.66 83.95 6,655,130 -1.87(-2.18%)
May 22, 2020 84.83 85.88 84.16 85.82 5,525,993 +1.01(+1.19%)
May 21, 2020 84.10 85.01 82.92 84.80 6,552,806 +0.28(+0.33%)
May 20, 2020 84.04 84.83 82.59 84.52 7,982,382 +1.75(+2.12%)
May 19, 2020 84.75 84.91 82.66 82.77 8,198,986 -1.92(-2.27%)
May 18, 2020 86.22 87.25 84.46 84.69 8,151,331 +0.36(+0.42%)
May 15, 2020 84.40 85.52 83.30 84.33 14,506,000 -1.77(-2.06%)
May 14, 2020 84.91 86.11 83.82 86.11 8,714,539 -0.36(-0.41%)
May 13, 2020 87.50 88.82 85.22 86.46 12,380,666 -1.54(-1.75%)
May 12, 2020 90.50 90.70 87.94 88.00 5,736,541 -2.13(-2.36%)
May 11, 2020 87.46 90.53 87.38 90.13 7,714,928 +2.22(+2.53%)
May 08, 2020 88.98 89.07 87.15 87.91 6,576,747 -0.27(-0.31%)
May 07, 2020 86.44 88.70 86.13 88.18 7,734,156 +2.73(+3.19%)
May 06, 2020 87.39 87.65 85.40 85.45 4,527,508 -1.83(-2.10%)
May 05, 2020 85.33 87.87 84.80 87.28 7,191,666 +3.00(+3.56%)
May 04, 2020 84.24 84.59 83.23 84.28 5,367,891 -0.02(-0.02%)
May 01, 2020 85.37 85.71 83.26 84.30 7,290,359 -2.10(-2.43%)
Apr 30, 2020 86.17 87.97 86.17 86.40 8,501,785 -0.18(-0.21%)
Apr 29, 2020 86.40 87.30 85.44 86.58 7,528,500 +0.77(+0.90%)
Apr 28, 2020 89.01 89.27 85.68 85.81 8,316,631 -3.27(-3.68%)
Apr 27, 2020 89.58 89.97 88.21 89.08 7,287,145 +0.84(+0.95%)
Apr 24, 2020 88.66 88.73 87.04 88.25 9,611,759 +0.11(+0.13%)
Apr 23, 2020 89.94 91.43 87.58 88.13 11,258,563 -1.44(-1.61%)
Apr 22, 2020 88.45 90.05 87.05 89.58 8,921,317 +1.34(+1.52%)
Apr 21, 2020 90.16 90.98 87.83 88.24 12,818,943 -3.71(-4.03%)
Apr 20, 2020 88.96 93.82 88.80 91.94 18,369,572 +1.87(+2.07%)
Apr 17, 2020 91.43 91.71 88.41 90.08 17,133,842 +0.01(+0.01%)
Apr 16, 2020 86.88 90.99 85.51 90.07 28,792,874 +4.75(+5.56%)
Apr 15, 2020 84.45 86.22 83.04 85.32 15,033,331 +1.69(+2.02%)
Apr 14, 2020 81.62 84.00 81.15 83.63 10,503,170 +3.42(+4.27%)
Apr 13, 2020 80.64 80.79 78.03 80.21 7,131,482 -0.18(-0.22%)
Apr 09, 2020 79.41 80.81 77.50 80.38 11,211,882 +1.02(+1.28%)
Apr 08, 2020 77.08 79.78 75.72 79.36 9,914,464 +2.82(+3.69%)
Apr 07, 2020 77.96 78.93 76.39 76.54 11,635,433 -0.75(-0.97%)
Apr 06, 2020 75.75 77.65 74.38 77.29 13,241,950 +3.06(+4.13%)
Apr 03, 2020 73.61 74.73 73.04 74.23 9,782,500 +0.01(+0.01%)
Apr 02, 2020 71.12 74.42 71.00 74.22 10,881,730 +2.68(+3.75%)
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.