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 (%)
Jun 30, 2020 82.42 85.34 82.12 84.90 5,622,298 +2.25(+2.72%)
Jun 29, 2020 83.19 83.30 81.80 82.66 5,026,263 +0.28(+0.34%)
Jun 26, 2020 83.41 83.53 81.66 82.38 9,177,521 -0.84(-1.02%)
Jun 25, 2020 81.01 83.40 80.01 83.22 6,225,790 +2.15(+2.66%)
Jun 24, 2020 84.16 84.25 80.62 81.07 6,613,145 -3.71(-4.38%)
Jun 23, 2020 84.61 85.71 84.31 84.78 4,476,678 +0.89(+1.06%)
Jun 22, 2020 83.88 84.18 82.80 83.89 5,461,035 -0.32(-0.38%)
Jun 19, 2020 85.13 85.81 84.14 84.21 10,177,707 +0.37(+0.44%)
Jun 18, 2020 84.04 84.82 83.18 83.84 6,485,847 -0.58(-0.68%)
Jun 17, 2020 83.97 85.13 83.67 84.41 4,694,416 +1.08(+1.29%)
Jun 16, 2020 84.15 85.21 82.78 83.33 6,615,746 +0.18(+0.21%)
Jun 15, 2020 81.27 83.90 80.84 83.16 6,101,651 +0.49(+0.60%)
Jun 12, 2020 82.88 83.75 81.34 82.67 6,020,066 +1.15(+1.41%)
Jun 11, 2020 85.59 85.90 80.73 81.51 8,794,821 -4.07(-4.75%)
Jun 10, 2020 84.37 86.13 84.17 85.58 6,277,116 +1.76(+2.09%)
Jun 09, 2020 85.73 86.20 83.80 83.83 5,229,713 -2.13(-2.47%)
Jun 08, 2020 82.63 86.00 82.56 85.95 5,843,604 +2.51(+3.00%)
Jun 05, 2020 82.16 83.54 81.09 83.45 12,787,472 +1.50(+1.82%)
Jun 04, 2020 84.55 84.81 81.94 81.95 9,812,906 -2.93(-3.45%)
Jun 03, 2020 85.95 86.08 84.10 84.88 8,674,492 -1.13(-1.32%)
Jun 02, 2020 86.29 86.50 85.21 86.01 6,885,819 -0.36(-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.