Abbott Laboratories (NY: ABT )

113.54 +0.06 (+0.05%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 56.16 56.46 55.80 55.83 6,968,140 -0.49(-0.87%)
May 30, 2018 56.05 56.84 55.74 56.32 6,562,417 +0.70(+1.26%)
May 29, 2018 55.87 56.13 55.21 55.62 5,474,928 -0.97(-1.72%)
May 25, 2018 56.59 56.59 56.59 0 -0.13(-0.22%)
May 24, 2018 56.15 56.91 56.15 56.72 6,374,922 +0.61(+1.08%)
May 23, 2018 55.54 56.23 55.54 56.11 4,759,223 +0.41(+0.73%)
May 22, 2018 56.34 56.52 55.31 55.70 7,497,277 -0.65(-1.16%)
May 21, 2018 56.25 56.70 56.06 56.35 5,081,191 +0.36(+0.65%)
May 18, 2018 55.36 56.13 55.29 55.99 7,007,297 +0.59(+1.06%)
May 17, 2018 55.16 55.49 54.77 55.40 4,582,741 +0.26(+0.48%)
May 16, 2018 54.95 55.48 54.80 55.14 3,955,228 +0.21(+0.38%)
May 15, 2018 55.74 55.87 54.73 54.93 5,878,417 -1.34(-2.39%)
May 14, 2018 55.80 56.41 55.70 56.27 8,493,088 +0.69(+1.24%)
May 11, 2018 54.64 55.62 54.64 55.58 6,357,492 +0.64(+1.16%)
May 10, 2018 54.10 54.99 53.86 54.95 5,280,326 +1.05(+1.95%)
May 09, 2018 53.36 54.06 53.00 53.89 4,522,630 +0.63(+1.18%)
May 08, 2018 53.64 53.65 52.84 53.27 7,471,094 -0.55(-1.03%)
May 07, 2018 53.52 54.22 53.48 53.82 6,234,079 +0.53(+0.99%)
May 04, 2018 52.30 53.60 52.15 53.29 6,429,172 +0.73(+1.40%)
May 03, 2018 52.43 52.57 51.54 52.56 6,217,388 +0.07(+0.14%)
May 02, 2018 53.07 53.13 52.32 52.49 4,981,741 -0.88(-1.65%)
May 01, 2018 52.35 53.41 52.21 53.37 7,060,972 +0.63(+1.19%)
Apr 30, 2018 54.22 54.26 52.71 52.74 6,719,005 -1.30(-2.40%)
Apr 27, 2018 53.98 54.16 53.66 54.04 4,557,927 +0.05(+0.10%)
Apr 26, 2018 53.25 54.00 53.07 53.98 8,126,023 +0.77(+1.45%)
Apr 25, 2018 52.66 53.23 52.35 53.21 6,513,836 +0.31(+0.58%)
Apr 24, 2018 53.61 53.68 52.32 52.90 8,244,584 -0.48(-0.90%)
Apr 23, 2018 53.78 53.95 53.16 53.39 4,977,568 -0.32(-0.59%)
Apr 20, 2018 54.30 54.39 53.36 53.70 6,467,032 -0.63(-1.15%)
Apr 19, 2018 54.00 54.46 53.71 54.33 8,459,781 +0.33(+0.60%)
Apr 18, 2018 53.53 54.09 52.12 54.00 13,940,807 -0.25(-0.47%)
Apr 17, 2018 54.12 54.40 53.58 54.26 6,174,015 +0.48(+0.89%)
Apr 16, 2018 53.53 54.01 53.46 53.78 7,503,084 +0.71(+1.33%)
Apr 13, 2018 53.69 53.87 53.05 53.07 9,063,941 -0.31(-0.58%)
Apr 12, 2018 53.08 53.69 53.04 53.38 5,039,510 +0.60(+1.13%)
Apr 11, 2018 52.95 53.31 52.56 52.78 4,479,648 -0.62(-1.17%)
Apr 10, 2018 53.29 53.82 53.01 53.40 5,808,468 +0.83(+1.58%)
Apr 09, 2018 52.24 53.37 51.87 52.57 6,326,287 +0.59(+1.13%)
Apr 06, 2018 53.67 53.82 51.46 51.98 8,247,551 -2.07(-3.83%)
Apr 05, 2018 54.09 54.31 53.77 54.05 5,143,261 +0.36(+0.67%)
Apr 04, 2018 52.68 53.82 51.87 53.69 8,200,202 +0.42(+0.78%)
Apr 03, 2018 52.73 53.34 52.37 53.27 6,770,627 +0.71(+1.36%)
Apr 02, 2018 54.01 54.26 52.04 52.56 7,404,810 -1.54(-2.85%)
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%)
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.