Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 73.42 73.54 72.73 73.49 6,407,906 +0.46(+0.63%)
Mar 28, 2019 72.78 73.24 72.37 73.03 6,173,680 +0.65(+0.90%)
Mar 27, 2019 72.63 72.91 71.61 72.38 4,461,709 -0.25(-0.34%)
Mar 26, 2019 72.53 73.09 72.34 72.63 3,911,790 +0.71(+0.98%)
Mar 25, 2019 71.54 72.33 71.36 71.92 4,181,670 +0.24(+0.33%)
Mar 22, 2019 73.37 73.55 71.43 71.68 8,193,596 -1.92(-2.61%)
Mar 21, 2019 73.04 74.00 72.92 73.60 6,416,456 +0.11(+0.15%)
Mar 20, 2019 73.43 73.94 72.73 73.49 5,861,470 -0.02(-0.03%)
Mar 19, 2019 72.80 73.78 72.65 73.51 6,579,072 +1.04(+1.43%)
Mar 18, 2019 73.41 73.50 71.68 72.47 8,343,956 -0.95(-1.29%)
Mar 15, 2019 72.66 73.69 72.56 73.42 13,040,967 +0.81(+1.11%)
Mar 14, 2019 72.17 72.69 71.84 72.61 6,237,445 +0.33(+0.46%)
Mar 13, 2019 72.33 72.76 71.77 72.28 7,047,531 +0.35(+0.49%)
Mar 12, 2019 71.70 72.15 71.37 71.93 4,613,263 +0.40(+0.55%)
Mar 11, 2019 70.72 71.57 70.52 71.54 4,627,795 +1.08(+1.54%)
Mar 08, 2019 70.19 70.50 69.74 70.45 4,236,949 -0.16(-0.22%)
Mar 07, 2019 71.43 71.66 70.43 70.61 5,756,976 -0.83(-1.16%)
Mar 06, 2019 71.81 71.91 71.27 71.43 4,548,947 -0.48(-0.66%)
Mar 05, 2019 72.23 72.55 71.83 71.91 7,121,806 -0.37(-0.51%)
Mar 04, 2019 72.48 72.60 71.22 72.28 6,485,760 +0.03(+0.04%)
Mar 01, 2019 71.70 72.39 71.42 72.25 5,862,855 +0.89(+1.25%)
Feb 28, 2019 70.80 71.77 70.80 71.36 7,355,883 +0.36(+0.51%)
Feb 27, 2019 70.29 71.09 70.18 71.00 6,207,057 +0.44(+0.63%)
Feb 26, 2019 70.40 70.90 70.22 70.56 5,759,811 -0.10(-0.14%)
Feb 25, 2019 70.23 70.84 70.09 70.66 6,210,330 +0.67(+0.96%)
Feb 22, 2019 69.27 70.29 69.27 69.99 5,761,154 +0.91(+1.32%)
Feb 21, 2019 69.05 69.38 68.64 69.08 6,098,795 -0.37(-0.53%)
Feb 20, 2019 68.80 69.48 68.58 69.45 6,870,721 +0.50(+0.72%)
Feb 19, 2019 69.10 69.48 68.69 68.95 4,897,732 -0.23(-0.33%)
Feb 15, 2019 68.55 69.32 68.34 69.18 8,792,162 +1.18(+1.73%)
Feb 14, 2019 68.11 68.36 67.79 68.01 5,291,185 -0.38(-0.55%)
Feb 13, 2019 68.99 69.20 68.09 68.38 6,195,411 -0.63(-0.91%)
Feb 12, 2019 68.02 69.16 67.78 69.01 7,657,190 +1.40(+2.07%)
Feb 11, 2019 67.55 67.89 67.38 67.61 5,202,169 +0.19(+0.29%)
Feb 08, 2019 66.34 67.55 66.30 67.42 6,595,535 +0.54(+0.81%)
Feb 07, 2019 67.10 67.17 65.73 66.87 7,465,613 -0.69(-1.02%)
Feb 06, 2019 67.02 67.62 66.77 67.56 5,277,409 +0.35(+0.52%)
Feb 05, 2019 67.02 67.38 66.82 67.21 4,679,770 +0.56(+0.84%)
Feb 04, 2019 66.55 66.83 65.93 66.65 5,720,304 +0.13(+0.19%)
Feb 01, 2019 67.13 67.33 66.17 66.53 5,456,487 -0.57(-0.85%)
Jan 31, 2019 65.56 67.18 65.40 67.10 11,335,470 +1.20(+1.81%)
Jan 30, 2019 64.27 66.01 64.07 65.90 8,859,384 +1.83(+2.86%)
Jan 29, 2019 63.52 64.29 63.25 64.07 6,505,385 +0.59(+0.93%)
Jan 28, 2019 64.83 64.93 63.34 63.48 6,463,138 -1.93(-2.95%)
Jan 25, 2019 65.52 65.98 65.08 65.41 5,250,258 +0.27(+0.41%)
Jan 24, 2019 64.36 65.27 63.73 65.15 7,002,374 +0.87(+1.36%)
Jan 23, 2019 64.82 65.78 63.68 64.27 11,090,561 -1.45(-2.21%)
Jan 22, 2019 65.25 65.89 64.99 65.73 7,112,328 +0.06(+0.10%)
Jan 18, 2019 65.27 65.96 65.07 65.66 10,229,242 +0.83(+1.28%)
Jan 17, 2019 64.24 65.25 64.14 64.83 5,903,862 +0.64(+1.00%)
Jan 16, 2019 64.82 65.05 64.12 64.19 6,939,074 -0.60(-0.92%)
Jan 15, 2019 62.89 64.83 62.85 64.79 6,860,017 +2.02(+3.22%)
Jan 14, 2019 62.89 63.24 62.64 62.77 5,572,172 -0.68(-1.07%)
Jan 11, 2019 62.78 63.47 62.64 63.45 7,193,475 +0.23(+0.36%)
Jan 10, 2019 62.85 63.55 62.64 63.22 8,797,421 -0.33(-0.52%)
Jan 09, 2019 63.08 63.92 62.96 63.55 6,655,924 +1.04(+1.67%)
Jan 08, 2019 63.65 63.73 61.31 62.50 9,731,073 -0.76(-1.20%)
Jan 07, 2019 62.40 63.93 62.39 63.26 10,344,259 +0.93(+1.50%)
Jan 04, 2019 61.42 62.76 61.30 62.33 9,068,855 +1.73(+2.85%)
Jan 03, 2019 62.91 63.03 59.94 60.60 11,577,329 -3.00(-4.72%)
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.