Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 60.92 60.92 60.92 0 -0.16(-0.27%)
Aug 30, 2018 61.01 61.34 60.84 61.08 4,543,130 -0.10(-0.16%)
Aug 29, 2018 60.81 61.39 60.72 61.18 4,878,308 +0.31(+0.51%)
Aug 28, 2018 61.09 61.16 60.76 60.87 4,487,065 -0.05(-0.07%)
Aug 27, 2018 60.56 60.96 60.45 60.92 3,838,942 +0.67(+1.12%)
Aug 24, 2018 60.06 60.39 59.96 60.24 4,203,764 +0.25(+0.41%)
Aug 23, 2018 59.85 60.31 59.82 60.00 4,859,101 +0.15(+0.24%)
Aug 22, 2018 58.79 59.98 58.76 59.85 5,709,292 +0.84(+1.42%)
Aug 21, 2018 59.16 59.30 58.78 59.01 4,438,798 +0.10(+0.17%)
Aug 20, 2018 59.24 59.36 58.67 58.91 5,569,143 -0.07(-0.12%)
Aug 17, 2018 58.55 59.16 58.36 58.98 5,231,882 +0.51(+0.87%)
Aug 16, 2018 58.14 58.64 57.96 58.47 4,076,207 +0.63(+1.09%)
Aug 15, 2018 57.83 57.93 57.48 57.84 4,087,118 -0.15(-0.25%)
Aug 14, 2018 57.83 58.26 57.77 57.99 3,562,186 +0.18(+0.32%)
Aug 13, 2018 58.35 58.62 57.74 57.81 4,835,968 -0.55(-0.94%)
Aug 10, 2018 58.73 58.87 58.21 58.36 4,214,626 -0.56(-0.94%)
Aug 09, 2018 59.05 59.30 58.86 58.91 2,829,265 -0.18(-0.31%)
Aug 08, 2018 59.00 59.52 58.83 59.09 4,502,095 +0.09(+0.15%)
Aug 07, 2018 59.40 59.53 58.99 59.00 3,652,683 -0.46(-0.77%)
Aug 06, 2018 59.32 59.69 59.20 59.46 4,049,639 +0.01(+0.02%)
Aug 03, 2018 59.03 59.46 58.73 59.45 4,328,630 +0.59(+1.01%)
Aug 02, 2018 58.78 59.04 58.25 58.86 5,163,921 -0.18(-0.31%)
Aug 01, 2018 59.56 59.92 58.98 59.04 4,567,750 -0.69(-1.16%)
Jul 31, 2018 59.58 59.94 59.48 59.73 5,924,736 +0.34(+0.57%)
Jul 30, 2018 59.21 59.70 59.21 59.39 5,605,106 -0.08(-0.14%)
Jul 27, 2018 59.70 59.97 59.20 59.48 4,717,164 -0.36(-0.61%)
Jul 26, 2018 59.57 60.06 59.12 59.84 6,053,560 +0.39(+0.66%)
Jul 25, 2018 58.47 59.57 58.44 59.45 6,850,004 +0.76(+1.29%)
Jul 24, 2018 57.92 58.88 57.80 58.69 7,181,937 +1.09(+1.90%)
Jul 23, 2018 57.65 57.65 57.30 57.60 5,255,366 -0.11(-0.19%)
Jul 20, 2018 57.97 58.36 57.67 57.71 6,379,007 -0.42(-0.72%)
Jul 19, 2018 58.95 59.18 57.88 58.13 7,417,946 -0.88(-1.50%)
Jul 18, 2018 58.61 59.70 58.51 59.01 11,686,265 +1.78(+3.10%)
Jul 17, 2018 56.36 57.65 56.10 57.23 8,717,532 +0.93(+1.65%)
Jul 16, 2018 57.37 57.42 56.24 56.30 6,324,931 -1.17(-2.03%)
Jul 13, 2018 57.19 57.82 57.16 57.47 5,844,837 +0.29(+0.51%)
Jul 12, 2018 56.96 57.23 56.85 57.18 4,099,857 +0.41(+0.72%)
Jul 11, 2018 56.76 57.05 56.60 56.77 3,760,890 -0.22(-0.38%)
Jul 10, 2018 56.76 57.27 56.68 56.99 4,366,512 +0.34(+0.59%)
Jul 09, 2018 56.46 56.81 56.38 56.65 4,026,276 +0.25(+0.45%)
Jul 06, 2018 55.86 56.62 55.58 56.40 4,020,645 +0.75(+1.35%)
Jul 05, 2018 55.52 55.72 55.13 55.64 4,463,351 +0.47(+0.86%)
Jul 03, 2018 55.17 55.17 55.17 0 -0.17(-0.31%)
Jul 02, 2018 55.01 55.36 54.73 55.34 4,811,193 +0.01(+0.02%)
Jun 29, 2018 55.79 56.13 55.27 55.34 6,400,617 -0.25(-0.46%)
Jun 28, 2018 54.86 55.78 54.86 55.59 4,670,172 +0.71(+1.29%)
Jun 27, 2018 55.54 56.38 54.88 54.88 7,346,281 -0.29(-0.53%)
Jun 26, 2018 55.02 55.43 54.88 55.17 4,738,502 +0.04(+0.07%)
Jun 25, 2018 55.98 56.04 54.72 55.14 6,626,973 -1.06(-1.89%)
Jun 22, 2018 56.46 56.61 55.94 56.20 5,511,495 +0.17(+0.31%)
Jun 21, 2018 56.23 56.34 55.75 56.03 4,481,026 -0.35(-0.63%)
Jun 20, 2018 56.44 56.70 56.29 56.38 5,641,503 -0.18(-0.32%)
Jun 19, 2018 56.47 56.62 56.18 56.56 5,844,086 -0.44(-0.76%)
Jun 18, 2018 56.79 57.04 56.51 57.00 4,048,011 -0.08(-0.14%)
Jun 15, 2018 57.12 56.49 57.08 13,071,176 -0.05(-0.08%)
Jun 14, 2018 57.03 57.36 56.92 57.12 4,387,521 +0.30(+0.53%)
Jun 13, 2018 57.21 57.31 56.68 56.82 6,821,436 -0.26(-0.46%)
Jun 12, 2018 57.40 57.54 56.81 57.09 5,366,918 -0.19(-0.33%)
Jun 11, 2018 57.41 57.60 57.07 57.28 5,884,856 -0.13(-0.22%)
Jun 08, 2018 57.17 57.53 57.01 57.40 5,152,547 +0.08(+0.14%)
Jun 07, 2018 57.67 57.93 57.04 57.32 4,220,182 -0.33(-0.57%)
Jun 06, 2018 57.66 57.65 4,480,128 +0.46(+0.81%)
Jun 05, 2018 57.24 57.43 56.81 57.19 4,926,112 +0.01(+0.02%)
Jun 04, 2018 56.54 57.26 56.51 57.18 4,478,434 +0.55(+0.98%)
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.