Abbott Laboratories (NY: ABT )

117.49 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 60.67 61.12 60.18 60.33 8,325,745 -0.22(-0.36%)
Feb 27, 2018 60.75 61.24 60.39 60.55 6,747,678 +0.02(+0.03%)
Feb 26, 2018 59.86 60.58 59.73 60.53 5,364,198 +0.82(+1.37%)
Feb 23, 2018 59.22 59.74 58.98 59.71 5,190,445 +0.72(+1.22%)
Feb 22, 2018 58.80 58.99 5,413,947 +0.00(+0.00%)
Feb 21, 2018 59.07 59.99 58.82 58.99 4,787,500 -0.13(-0.22%)
Feb 20, 2018 59.68 59.87 58.84 59.12 8,168,169 -1.05(-1.75%)
Feb 16, 2018 60.17 60.17 60.17 0 +0.67(+1.13%)
Feb 15, 2018 58.72 59.51 58.45 59.50 3,835,696 +1.22(+2.09%)
Feb 14, 2018 57.32 58.40 57.15 58.28 3,728,920 +0.64(+1.11%)
Feb 13, 2018 57.14 57.79 56.81 57.64 5,508,283 +0.23(+0.40%)
Feb 12, 2018 57.70 57.98 56.88 57.41 8,232,063 +0.24(+0.42%)
Feb 09, 2018 56.63 57.69 55.58 57.17 8,028,354 +0.90(+1.60%)
Feb 08, 2018 58.77 58.83 56.22 56.27 6,736,796 -2.40(-4.09%)
Feb 07, 2018 58.60 59.85 58.50 58.67 6,864,615 -0.19(-0.32%)
Feb 06, 2018 57.92 59.26 57.46 58.86 15,035,502 -0.43(-0.73%)
Feb 05, 2018 61.60 61.87 58.55 59.29 11,327,267 -2.40(-3.88%)
Feb 02, 2018 62.20 62.42 61.64 61.69 12,346,542 -0.49(-0.79%)
Feb 01, 2018 61.75 62.54 61.66 62.18 7,624,771 +0.02(+0.03%)
Jan 31, 2018 62.66 62.76 61.85 62.16 7,796,181 -0.28(-0.45%)
Jan 30, 2018 62.44 63.12 62.31 62.44 6,497,641 -0.87(-1.37%)
Jan 29, 2018 63.09 63.47 62.85 63.31 8,613,920 -0.11(-0.17%)
Jan 26, 2018 63.15 63.44 62.67 63.42 10,242,797 +0.20(+0.32%)
Jan 25, 2018 63.18 64.60 62.32 63.22 15,261,650 +1.50(+2.43%)
Jan 24, 2018 61.00 64.16 60.74 61.72 11,782,549 +2.49(+4.20%)
Jan 23, 2018 59.52 59.57 58.97 59.23 8,119,532 -0.34(-0.57%)
Jan 22, 2018 58.88 59.57 58.45 59.57 6,840,889 +0.26(+0.44%)
Jan 19, 2018 59.23 59.68 58.96 59.31 7,363,008 +0.24(+0.41%)
Jan 18, 2018 58.78 59.26 58.53 59.07 5,658,579 +0.08(+0.14%)
Jan 17, 2018 58.76 59.10 58.62 58.99 5,037,504 +0.55(+0.94%)
Jan 16, 2018 58.89 59.14 58.23 58.44 5,205,970 -0.40(-0.68%)
Jan 12, 2018 58.84 58.84 58.84 0 -0.11(-0.19%)
Jan 11, 2018 58.65 58.96 58.29 58.95 4,240,673 +0.12(+0.20%)
Jan 10, 2018 58.91 58.83 4,340,835 -0.09(-0.15%)
Jan 09, 2018 59.10 59.10 58.38 58.92 7,467,672 +0.10(+0.17%)
Jan 08, 2018 58.85 58.98 58.53 58.82 5,411,995 -0.17(-0.29%)
Jan 05, 2018 59.04 59.09 58.63 58.99 5,836,945 +0.17(+0.29%)
Jan 04, 2018 59.50 59.60 58.76 58.82 6,239,796 -0.10(-0.17%)
Jan 03, 2018 58.99 59.01 58.31 58.92 5,684,397 +0.13(+0.22%)
Jan 02, 2018 58.20 59.20 57.82 58.79 10,113,205 +1.72(+3.01%)
Dec 29, 2017 57.07 57.07 57.07 0 -0.39(-0.68%)
Dec 28, 2017 57.44 57.69 57.37 57.46 3,387,664 -0.01(-0.02%)
Dec 27, 2017 57.09 57.60 57.05 57.47 5,243,921 +0.47(+0.82%)
Dec 26, 2017 57.24 56.90 57.00 3,187,912 +0.07(+0.12%)
Dec 22, 2017 56.94 57.32 56.76 56.93 5,449,333 +0.00(+0.00%)
Dec 21, 2017 57.14 57.27 56.74 56.93 6,154,694 -0.09(-0.16%)
Dec 20, 2017 56.74 57.28 56.40 57.02 11,948,355 +0.22(+0.39%)
Dec 19, 2017 56.51 56.94 56.45 56.80 6,965,363 +0.40(+0.71%)
Dec 18, 2017 55.52 56.52 55.42 56.40 6,053,871 +0.90(+1.62%)
Dec 15, 2017 55.03 55.56 54.84 55.50 14,655,482 +0.77(+1.41%)
Dec 14, 2017 55.05 55.22 54.63 54.73 5,935,170 -0.33(-0.60%)
Dec 13, 2017 55.67 55.76 54.80 55.06 9,598,660 -0.64(-1.15%)
Dec 12, 2017 55.70 55.87 55.15 55.70 9,860,720 +0.76(+1.38%)
Dec 11, 2017 54.77 55.12 54.48 54.94 4,273,000 +0.30(+0.55%)
Dec 08, 2017 54.66 54.85 54.33 54.64 5,103,892 -0.05(-0.09%)
Dec 07, 2017 54.76 54.94 54.35 54.69 4,421,939 +0.03(+0.05%)
Dec 06, 2017 54.89 55.11 54.32 54.66 7,661,845 -0.13(-0.24%)
Dec 05, 2017 54.64 55.32 54.34 54.79 4,321,075 +0.08(+0.15%)
Dec 04, 2017 56.14 56.20 54.69 54.71 4,588,868 -1.27(-2.27%)
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.