Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.16 78.19 76.16 77.53 4,697,832 +1.70(+2.24%)
Sep 27, 2019 76.94 77.22 75.44 75.83 3,665,722 -0.76(-0.99%)
Sep 26, 2019 77.17 77.26 76.06 76.59 3,529,459 -0.19(-0.24%)
Sep 25, 2019 76.35 76.95 76.07 76.78 3,858,636 +0.39(+0.51%)
Sep 24, 2019 77.52 77.86 76.18 76.39 4,070,066 -0.67(-0.87%)
Sep 23, 2019 77.30 77.57 77.03 77.05 2,722,547 -0.39(-0.50%)
Sep 20, 2019 77.38 77.72 76.79 77.44 7,752,130 +0.32(+0.42%)
Sep 19, 2019 77.68 78.06 77.00 77.12 3,687,365 -0.38(-0.49%)
Sep 18, 2019 77.44 77.98 76.77 77.50 3,295,381 +0.06(+0.07%)
Sep 17, 2019 77.28 78.30 77.10 77.44 3,885,277 +0.20(+0.26%)
Sep 16, 2019 77.75 77.75 76.93 77.24 4,307,445 -0.84(-1.08%)
Sep 13, 2019 79.04 79.09 77.73 78.08 3,921,069 -0.87(-1.10%)
Sep 12, 2019 78.79 79.68 78.68 78.95 3,796,154 +0.64(+0.82%)
Sep 11, 2019 76.40 78.35 76.21 78.31 4,812,196 +1.21(+1.57%)
Sep 10, 2019 77.31 77.35 75.07 77.10 6,057,835 -0.94(-1.20%)
Sep 09, 2019 80.00 80.08 77.71 78.04 4,796,857 -1.69(-2.12%)
Sep 06, 2019 79.90 80.08 79.32 79.72 4,803,882 +0.13(+0.16%)
Sep 05, 2019 78.76 79.83 78.35 79.59 4,701,538 +1.56(+1.99%)
Sep 04, 2019 78.30 78.48 77.63 78.04 3,964,177 +0.15(+0.19%)
Sep 03, 2019 78.23 78.43 77.15 77.89 4,382,293 -1.17(-1.48%)
Aug 30, 2019 79.20 79.33 78.42 79.06 3,915,996 +0.46(+0.59%)
Aug 29, 2019 78.76 78.86 78.26 78.59 4,056,437 +0.56(+0.71%)
Aug 28, 2019 77.09 78.07 76.97 78.04 4,197,649 +0.53(+0.68%)
Aug 27, 2019 77.67 78.02 77.11 77.51 5,229,510 +0.49(+0.64%)
Aug 26, 2019 76.55 77.07 76.00 77.02 3,800,337 +1.10(+1.45%)
Aug 23, 2019 77.68 78.06 75.39 75.92 6,721,894 -2.26(-2.89%)
Aug 22, 2019 78.69 79.05 77.50 78.18 3,461,077 -0.49(-0.62%)
Aug 21, 2019 78.81 78.90 78.10 78.67 4,203,507 +0.33(+0.43%)
Aug 20, 2019 79.64 79.70 78.28 78.33 3,585,612 -0.95(-1.19%)
Aug 19, 2019 79.49 79.81 79.07 79.28 4,942,630 +0.72(+0.92%)
Aug 16, 2019 78.52 78.83 78.08 78.56 6,244,658 +0.78(+1.00%)
Aug 15, 2019 78.15 78.51 77.39 77.78 5,344,968 +0.00(+0.00%)
Aug 14, 2019 79.75 79.97 77.75 77.78 4,431,559 -2.73(-3.40%)
Aug 13, 2019 79.06 80.71 78.74 80.51 5,280,224 +2.07(+2.63%)
Aug 12, 2019 80.05 80.16 78.14 78.44 3,706,863 -1.82(-2.26%)
Aug 09, 2019 79.34 80.66 79.16 80.26 5,507,002 +0.98(+1.24%)
Aug 08, 2019 78.86 79.94 78.77 79.28 6,949,511 +0.89(+1.13%)
Aug 07, 2019 77.65 78.76 76.27 78.39 5,938,618 -0.24(-0.31%)
Aug 06, 2019 77.66 78.66 77.54 78.63 4,772,865 +1.58(+2.04%)
Aug 05, 2019 78.51 78.65 76.36 77.05 6,747,841 -2.46(-3.10%)
Aug 02, 2019 79.64 79.87 78.52 79.52 5,133,155 -0.24(-0.30%)
Aug 01, 2019 80.78 81.59 79.35 79.76 7,576,917 -0.95(-1.17%)
Jul 31, 2019 81.71 81.91 80.03 80.71 6,688,178 -1.12(-1.37%)
Jul 30, 2019 81.71 82.22 81.40 81.83 3,091,625 -0.22(-0.27%)
Jul 29, 2019 81.59 82.10 80.96 82.05 3,911,064 +0.74(+0.91%)
Jul 26, 2019 81.86 82.11 80.89 81.31 4,508,603 -0.23(-0.28%)
Jul 25, 2019 81.79 81.97 81.30 81.54 5,041,409 -0.55(-0.67%)
Jul 24, 2019 81.96 82.18 81.16 82.09 4,186,494 -0.14(-0.17%)
Jul 23, 2019 81.63 82.24 81.10 82.23 4,370,075 +0.62(+0.76%)
Jul 22, 2019 80.95 82.20 80.86 81.60 7,086,322 +0.54(+0.66%)
Jul 19, 2019 81.81 81.84 81.03 81.07 6,285,453 -0.25(-0.31%)
Jul 18, 2019 79.91 81.39 79.06 81.32 8,970,323 +1.85(+2.33%)
Jul 17, 2019 79.58 80.38 79.16 79.46 10,121,059 +2.41(+3.13%)
Jul 16, 2019 77.99 78.06 76.81 77.05 4,192,814 -0.60(-0.78%)
Jul 15, 2019 77.66 78.06 77.29 77.66 5,587,905 -0.10(-0.13%)
Jul 12, 2019 79.02 79.17 76.96 77.76 6,116,229 -1.42(-1.79%)
Jul 11, 2019 79.07 79.38 78.63 79.18 3,957,882 +0.36(+0.46%)
Jul 10, 2019 79.03 79.28 78.60 78.82 4,675,315 +0.10(+0.13%)
Jul 09, 2019 78.43 78.81 78.30 78.72 3,386,342 +0.17(+0.21%)
Jul 08, 2019 78.72 78.72 78.18 78.55 3,890,152 -0.30(-0.39%)
Jul 05, 2019 78.61 78.93 78.13 78.85 4,099,760 -0.20(-0.26%)
Jul 03, 2019 78.51 79.07 78.39 79.06 2,640,373 +0.64(+0.81%)
Jul 02, 2019 78.23 78.43 77.68 78.42 4,358,328 +0.42(+0.54%)
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.