ABBOTT LABS Historical Stock Price

Below is the stock price history for Abbott Labs ABT. Data is recorded each day for the historical open, high, low, close and volume. The Abbott Labs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Abbott Labs Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-24 76.27 76.80 76.27 76.695 260,872
2019-04-23 75.71 76.31 75.62 76.10 389,287
2019-04-22 73.98 74.555 73.45 74.52 279,561
2019-04-18 73.04 73.935 72.85 73.865 438,591
2019-04-17 73.85 74.47 72.48 72.88 623,090
2019-04-16 78.04 78.19 76.15 76.30 376,922
2019-04-15 77.77 77.91 77.50 77.60 312,971
2019-04-12 78.80 78.80 77.87 77.87 333,824
2019-04-11 78.82 78.995 78.40 78.57 196,204
2019-04-10 79.11 79.40 78.855 78.855 257,825
2019-04-09 78.715 78.92 78.47 78.47 259,196
2019-04-08 78.02 78.525 78.02 78.505 415,819
2019-04-05 79.22 79.34 78.73 78.94 221,277
2019-04-04 78.75 78.75 78.05 78.65 289,564
2019-04-03 79.77 79.78 79.21 79.48 293,524
2019-04-02 79.32 79.74 79.32 79.585 212,697
2019-04-01 80.12 80.12 79.23 79.58 268,039
2019-03-29 79.57 79.955 79.29 79.955 314,887
2019-03-28 79.485 79.61 78.85 79.40 283,553
2019-03-27 78.92 78.92 77.94 78.70 282,427
2019-03-26 79.24 79.46 78.70 78.895 222,506
2019-03-25 77.89 78.64 77.82 78.30 235,147
2019-03-22 79.15 79.15 77.77 78.13 440,925
2019-03-21 80.05 80.46 80.05 80.12 259,459
2019-03-20 79.93 80.35 79.13 80.03 277,995
2019-03-19 79.37 80.23 79.37 79.93 278,786
2019-03-18 77.98 78.85 77.98 78.79 475,533
2019-03-15 79.38 80.12 79.24 79.80 432,782
2019-03-14 78.29 79.025 78.29 78.98 298,865
2019-03-13 78.73 79.115 78.44 78.57 353,241

» More Abbott Labs Stock Price History

To see other companies like Abbott Labs (ABT), view our stock market today for news, and other data.