Skip to main content

Abbott Laboratories (NY: ABT )

113.42 -0.06 (-0.05%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.10 54.10 54.10 0 +0.62(+1.16%)
Mar 28, 2018 54.66 54.82 53.43 53.48 9,002,448 -0.95(-1.74%)
Mar 27, 2018 55.32 55.64 54.16 54.43 7,049,461 -0.71(-1.29%)
Mar 26, 2018 54.43 55.22 53.89 55.14 6,306,794 +1.42(+2.64%)
Mar 23, 2018 55.11 55.32 53.60 53.73 6,645,777 -1.29(-2.35%)
Mar 22, 2018 55.82 56.07 54.96 55.02 5,919,769 -1.35(-2.39%)
Mar 21, 2018 56.66 56.95 56.29 56.36 3,852,153 -0.21(-0.37%)
Mar 20, 2018 56.42 56.67 56.12 56.57 4,366,849 +0.35(+0.63%)
Mar 19, 2018 57.00 57.10 55.70 56.22 5,854,330 -0.83(-1.46%)
Mar 16, 2018 56.69 57.17 56.62 57.05 13,113,638 +0.53(+0.94%)
Mar 15, 2018 56.93 57.00 56.45 56.52 3,726,578 -0.24(-0.43%)
Mar 14, 2018 57.27 57.45 56.64 56.76 5,716,949 -0.31(-0.54%)
Mar 13, 2018 57.69 57.74 56.89 57.07 7,119,499 -0.38(-0.66%)
Mar 12, 2018 57.42 57.74 57.26 57.45 9,810,614 +0.02(+0.03%)
Mar 09, 2018 56.03 57.52 56.00 57.43 9,064,067 +1.56(+2.80%)
Mar 08, 2018 55.39 55.94 55.35 55.87 5,712,621 +0.52(+0.95%)
Mar 07, 2018 55.45 55.34 7,736,892 +0.37(+0.67%)
Mar 06, 2018 54.71 55.10 54.27 54.97 7,307,412 +0.46(+0.84%)
Mar 05, 2018 53.19 54.75 53.18 54.51 9,967,788 +0.82(+1.53%)
Mar 02, 2018 52.80 53.75 52.76 53.69 8,836,818 +0.60(+1.14%)
Mar 01, 2018 54.32 54.34 52.85 53.08 10,754,866 -1.39(-2.55%)
Feb 28, 2018 54.78 55.19 54.34 54.47 9,220,615 -0.20(-0.36%)
Feb 27, 2018 54.85 55.30 54.53 54.67 7,472,933 +0.02(+0.03%)
Feb 26, 2018 54.05 54.71 53.93 54.66 5,940,754 +0.74(+1.37%)
Feb 23, 2018 53.47 53.94 53.26 53.92 5,748,325 +0.65(+1.22%)
Feb 22, 2018 53.09 53.27 5,995,850 +0.00(+0.00%)
Feb 21, 2018 53.34 54.17 53.11 53.27 5,302,071 -0.12(-0.22%)
Feb 20, 2018 53.89 54.06 53.13 53.38 9,046,102 -0.95(-1.75%)
Feb 16, 2018 54.33 54.33 54.33 0 +0.60(+1.13%)
Feb 15, 2018 53.02 53.73 52.78 53.73 4,247,965 +1.10(+2.09%)
Feb 14, 2018 51.76 52.73 51.60 52.62 4,129,712 +0.58(+1.11%)
Feb 13, 2018 51.59 52.18 51.30 52.05 6,100,325 +0.21(+0.40%)
Feb 12, 2018 52.10 52.35 51.36 51.84 9,116,863 +0.22(+0.42%)
Feb 09, 2018 51.13 52.09 50.19 51.62 8,891,259 +0.81(+1.60%)
Feb 08, 2018 53.07 53.12 50.76 50.81 7,460,882 -2.17(-4.09%)
Feb 07, 2018 52.91 54.04 52.82 52.98 7,602,439 -0.17(-0.32%)
Feb 06, 2018 52.30 53.51 51.88 53.15 16,651,551 -0.39(-0.73%)
Feb 05, 2018 55.62 55.87 52.87 53.54 12,544,747 -2.16(-3.88%)
Feb 02, 2018 56.16 56.36 55.66 55.70 13,673,576 -0.44(-0.79%)
Feb 01, 2018 55.76 56.47 55.68 56.15 8,444,298 +0.02(+0.03%)
Jan 31, 2018 56.58 56.67 55.85 56.13 8,634,132 -0.25(-0.45%)
Jan 30, 2018 56.38 56.99 56.26 56.38 7,196,022 -0.79(-1.37%)
Jan 29, 2018 56.97 57.31 56.75 57.17 9,539,763 -0.10(-0.17%)
Jan 26, 2018 57.02 57.28 56.59 57.27 11,343,716 +0.18(+0.32%)
Jan 25, 2018 57.05 58.33 56.27 57.08 16,902,006 +1.35(+2.43%)
Jan 24, 2018 55.08 57.93 54.85 55.73 13,048,963 +2.25(+4.20%)
Jan 23, 2018 53.74 53.79 53.25 53.48 8,992,237 -0.31(-0.57%)
Jan 22, 2018 53.17 53.79 52.78 53.79 7,576,163 +0.23(+0.44%)
Jan 19, 2018 53.48 53.89 53.24 53.55 8,154,400 +0.22(+0.41%)
Jan 18, 2018 53.08 53.51 52.85 53.34 6,266,775 +0.07(+0.14%)
Jan 17, 2018 53.06 53.36 52.94 53.27 5,578,946 +0.50(+0.94%)
Jan 16, 2018 53.18 53.40 52.58 52.77 5,765,519 -0.36(-0.68%)
Jan 12, 2018 53.13 53.13 53.13 0 -0.10(-0.19%)
Jan 11, 2018 52.96 53.24 52.63 53.23 4,696,470 +0.36(+0.68%)
Jan 10, 2018 52.94 52.87 4,830,387 -0.08(-0.15%)
Jan 09, 2018 53.11 53.11 52.46 52.95 8,309,864 +0.09(+0.17%)
Jan 08, 2018 52.89 53.00 52.59 52.86 6,022,351 -0.15(-0.29%)
Jan 05, 2018 53.06 53.10 52.69 53.01 6,495,226 +0.15(+0.29%)
Jan 04, 2018 53.47 53.56 52.80 52.86 6,943,510 -0.09(-0.17%)
Jan 03, 2018 53.01 53.03 52.40 52.95 6,325,474 +0.12(+0.22%)
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.