Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.33 67.06 66.32 66.86 7,211,092 +0.31(+0.47%)
Sep 27, 2018 66.55 66.69 66.25 66.55 6,028,135 +0.16(+0.25%)
Sep 26, 2018 65.67 66.79 65.60 66.38 9,715,679 +0.58(+0.89%)
Sep 25, 2018 65.38 65.83 65.08 65.80 9,060,063 +0.69(+1.06%)
Sep 24, 2018 64.52 65.33 64.09 65.11 11,095,234 +2.18(+3.46%)
Sep 21, 2018 62.79 63.11 62.78 62.93 10,238,500 +0.24(+0.38%)
Sep 20, 2018 62.55 62.89 62.34 62.69 5,526,467 +0.08(+0.13%)
Sep 19, 2018 62.45 62.85 62.33 62.61 3,757,181 +0.26(+0.42%)
Sep 18, 2018 61.75 62.49 61.75 62.35 5,505,925 +0.77(+1.26%)
Sep 17, 2018 62.36 62.36 61.53 61.57 4,669,533 -0.78(-1.26%)
Sep 14, 2018 62.44 62.72 62.30 62.36 4,626,971 -0.07(-0.12%)
Sep 13, 2018 61.27 62.47 61.20 62.43 6,609,611 +1.39(+2.28%)
Sep 12, 2018 60.70 61.17 60.70 61.03 3,548,011 +0.34(+0.56%)
Sep 11, 2018 60.50 60.90 60.26 60.70 3,494,784 +0.05(+0.08%)
Sep 10, 2018 60.56 61.00 60.55 60.65 3,821,987 +0.31(+0.51%)
Sep 07, 2018 59.96 60.57 59.87 60.34 4,455,472 +0.35(+0.58%)
Sep 06, 2018 60.16 60.33 59.44 60.00 7,976,595 -0.16(-0.26%)
Sep 05, 2018 61.03 61.03 59.73 60.15 7,181,565 -1.01(-1.65%)
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.