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 28, 2019 76.71 76.99 75.95 76.84 17,988,914 +0.37(+0.49%)
Jun 27, 2019 76.20 76.73 75.90 76.47 4,499,849 +0.67(+0.88%)
Jun 26, 2019 76.80 77.09 75.50 75.80 6,272,540 -1.17(-1.52%)
Jun 25, 2019 77.61 78.08 76.97 76.97 5,379,594 -0.43(-0.55%)
Jun 24, 2019 77.47 77.97 77.34 77.40 4,959,512 -0.26(-0.34%)
Jun 21, 2019 78.00 78.00 77.12 77.67 9,691,549 +0.05(+0.07%)
Jun 20, 2019 77.52 77.96 77.04 77.61 7,044,110 +0.56(+0.72%)
Jun 19, 2019 76.20 77.21 75.88 77.05 4,501,744 +0.83(+1.09%)
Jun 18, 2019 75.34 76.38 74.85 76.22 6,843,395 +1.25(+1.67%)
Jun 17, 2019 75.28 75.46 74.62 74.97 4,482,680 -0.16(-0.21%)
Jun 14, 2019 75.08 75.71 74.94 75.13 5,221,599 -0.06(-0.08%)
Jun 13, 2019 74.91 75.23 74.70 75.19 5,713,349 +0.31(+0.41%)
Jun 12, 2019 74.42 74.90 74.24 74.88 3,647,012 +0.76(+1.02%)
Jun 11, 2019 74.73 74.93 73.67 74.12 4,274,214 -0.14(-0.18%)
Jun 10, 2019 74.01 74.46 73.50 74.26 4,297,852 +0.48(+0.66%)
Jun 07, 2019 73.55 74.16 73.37 73.77 5,621,392 +0.59(+0.81%)
Jun 06, 2019 71.99 73.49 71.86 73.18 6,530,036 +1.28(+1.78%)
Jun 05, 2019 71.12 72.05 71.12 71.90 5,785,648 +1.12(+1.59%)
Jun 04, 2019 69.67 70.91 69.58 70.78 6,387,093 +1.60(+2.31%)
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.