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 (%)
May 29, 2020 87.16 89.68 85.14 89.05 10,809,178 +2.65(+3.06%)
May 28, 2020 86.27 87.56 85.57 86.41 5,666,957 +1.26(+1.48%)
May 27, 2020 83.76 85.17 82.72 85.15 5,777,875 +1.20(+1.43%)
May 26, 2020 87.20 87.52 83.66 83.95 6,655,130 -1.87(-2.18%)
May 22, 2020 84.83 85.88 84.16 85.82 5,525,993 +1.01(+1.19%)
May 21, 2020 84.10 85.01 82.92 84.80 6,552,806 +0.28(+0.33%)
May 20, 2020 84.04 84.83 82.59 84.52 7,982,382 +1.75(+2.12%)
May 19, 2020 84.75 84.91 82.66 82.77 8,198,986 -1.92(-2.27%)
May 18, 2020 86.22 87.25 84.46 84.69 8,151,331 +0.36(+0.42%)
May 15, 2020 84.40 85.52 83.30 84.33 14,506,000 -1.77(-2.06%)
May 14, 2020 84.91 86.11 83.82 86.11 8,714,539 -0.36(-0.41%)
May 13, 2020 87.50 88.82 85.22 86.46 12,380,666 -1.54(-1.75%)
May 12, 2020 90.50 90.70 87.94 88.00 5,736,541 -2.13(-2.36%)
May 11, 2020 87.46 90.53 87.38 90.13 7,714,928 +2.22(+2.53%)
May 08, 2020 88.98 89.07 87.15 87.91 6,576,747 -0.27(-0.31%)
May 07, 2020 86.44 88.70 86.13 88.18 7,734,156 +2.73(+3.19%)
May 06, 2020 87.39 87.65 85.40 85.45 4,527,508 -1.83(-2.10%)
May 05, 2020 85.33 87.87 84.80 87.28 7,191,666 +3.00(+3.56%)
May 04, 2020 84.24 84.59 83.23 84.28 5,367,891 -0.02(-0.02%)
May 01, 2020 85.37 85.71 83.26 84.30 7,290,359 -2.10(-2.43%)
Apr 30, 2020 86.17 87.97 86.17 86.40 8,501,785 -0.18(-0.21%)
Apr 29, 2020 86.40 87.30 85.44 86.58 7,528,500 +0.77(+0.90%)
Apr 28, 2020 89.01 89.27 85.68 85.81 8,316,631 -3.27(-3.68%)
Apr 27, 2020 89.58 89.97 88.21 89.08 7,287,145 +0.84(+0.95%)
Apr 24, 2020 88.66 88.73 87.04 88.25 9,611,759 +0.11(+0.13%)
Apr 23, 2020 89.94 91.43 87.58 88.13 11,258,563 -1.44(-1.61%)
Apr 22, 2020 88.45 90.05 87.05 89.58 8,921,317 +1.34(+1.52%)
Apr 21, 2020 90.16 90.98 87.83 88.24 12,818,943 -3.71(-4.03%)
Apr 20, 2020 88.96 93.82 88.80 91.94 18,369,572 +1.87(+2.07%)
Apr 17, 2020 91.43 91.71 88.41 90.08 17,133,842 +0.01(+0.01%)
Apr 16, 2020 86.88 90.99 85.51 90.07 28,792,874 +4.75(+5.56%)
Apr 15, 2020 84.45 86.22 83.04 85.32 15,033,331 +1.69(+2.02%)
Apr 14, 2020 81.62 84.00 81.15 83.63 10,503,170 +3.42(+4.27%)
Apr 13, 2020 80.64 80.79 78.03 80.21 7,131,482 -0.18(-0.22%)
Apr 09, 2020 79.41 80.81 77.50 80.38 11,211,882 +1.02(+1.28%)
Apr 08, 2020 77.08 79.78 75.72 79.36 9,914,464 +2.82(+3.69%)
Apr 07, 2020 77.96 78.93 76.39 76.54 11,635,433 -0.75(-0.97%)
Apr 06, 2020 75.75 77.65 74.38 77.29 13,241,950 +3.06(+4.13%)
Apr 03, 2020 73.61 74.73 73.04 74.23 9,782,500 +0.01(+0.01%)
Apr 02, 2020 71.12 74.42 71.00 74.22 10,881,730 +2.68(+3.75%)
Apr 01, 2020 71.94 72.29 70.40 71.54 13,062,519 -2.19(-2.97%)
Mar 31, 2020 76.08 76.13 73.39 73.72 25,450,342 -0.40(-0.54%)
Mar 30, 2020 77.38 78.85 73.31 74.12 50,820,404 +4.47(+6.41%)
Mar 27, 2020 72.40 72.40 68.77 69.66 8,948,890 -1.17(-1.65%)
Mar 26, 2020 66.41 70.97 66.33 70.83 11,285,241 +4.73(+7.15%)
Mar 25, 2020 64.42 67.85 63.67 66.10 10,009,431 +0.99(+1.52%)
Mar 24, 2020 60.64 65.37 60.26 65.11 11,670,394 +6.42(+10.94%)
Mar 23, 2020 62.66 63.05 57.56 58.69 13,953,417 -4.84(-7.62%)
Mar 20, 2020 69.18 69.94 63.48 63.53 16,196,201 -6.07(-8.72%)
Mar 19, 2020 76.01 76.43 68.71 69.60 15,493,807 -4.45(-6.01%)
Mar 18, 2020 70.05 76.60 69.50 74.05 18,767,424 -0.21(-0.29%)
Mar 17, 2020 70.55 74.54 68.52 74.26 14,250,057 +5.45(+7.91%)
Mar 16, 2020 66.00 74.04 65.40 68.82 15,369,512 -7.46(-9.79%)
Mar 13, 2020 72.79 77.23 69.91 76.28 19,606,210 +6.46(+9.25%)
Mar 12, 2020 68.46 73.01 67.28 69.83 14,852,548 -3.13(-4.29%)
Mar 11, 2020 73.37 73.87 71.33 72.96 12,345,972 -2.61(-3.45%)
Mar 10, 2020 74.02 75.67 70.94 75.56 10,080,195 +3.61(+5.01%)
Mar 09, 2020 71.57 74.12 70.16 71.96 11,008,547 -4.41(-5.77%)
Mar 06, 2020 73.43 76.89 72.96 76.37 11,397,164 +1.14(+1.52%)
Mar 05, 2020 75.01 76.11 73.93 75.23 9,942,393 -1.47(-1.91%)
Mar 04, 2020 75.36 76.92 74.24 76.69 9,269,454 +3.83(+5.26%)
Mar 03, 2020 76.22 78.01 72.18 72.86 10,179,316 -3.38(-4.44%)
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.