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
2020-08-10 100.98 100.98 100.16 100.16 125,613
2020-08-07 101.65 102.27 100.68 101.13 178,271
2020-08-06 100.36 101.66 100.00 101.66 159,252
2020-08-05 101.18 102.03 100.99 102.03 231,248
2020-08-04 99.81 100.61 99.32 99.85 117,294
2020-08-03 101.06 101.15 100.22 100.73 155,090
2020-07-31 100.32 100.53 99.17 100.24 265,488
2020-07-30 100.49 101.50 100.49 101.50 217,676
2020-07-29 101.89 102.79 101.89 102.42 325,970
2020-07-28 99.94 100.75 99.50 99.87 133,543
2020-07-27 99.76 100.23 99.53 100.10 152,303
2020-07-24 99.03 99.31 98.46 98.96 228,680
2020-07-23 101.30 101.81 100.43 100.44 283,758
2020-07-22 98.96 100.42 98.58 100.34 242,022
2020-07-21 99.38 99.38 97.87 97.98 261,157
2020-07-20 100.14 100.30 98.79 99.45 258,551
2020-07-17 99.09 99.97 99.00 99.36 435,897
2020-07-16 96.52 96.52 94.57 96.39 342,583
2020-07-15 95.90 97.10 95.89 96.92 386,390
2020-07-14 92.59 94.85 92.59 94.75 216,168
2020-07-13 94.76 95.53 93.05 93.05 210,931
2020-07-10 93.02 93.095 92.36 92.96 175,497
2020-07-09 93.77 93.77 92.09 93.57 207,579
2020-07-08 92.83 92.83 91.53 92.42 154,989
2020-07-07 93.20 93.36 92.23 92.23 171,354
2020-07-06 93.85 93.85 92.57 93.01 307,075
2020-07-02 92.56 92.89 92.04 92.04 229,154
2020-07-01 91.21 91.86 90.82 91.69 191,483
2020-06-30 89.28 91.65 89.13 91.65 215,291
2020-06-29 88.57 89.05 88.13 88.93 168,673

» More Abbott Labs Stock Price History

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