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
2020-05-28 92.25 93.26 92.06 92.06 453,048
2020-05-27 88.48 90.66 88.48 90.61 530,889
2020-05-26 91.10 91.30 89.39 89.39 390,777
2020-05-22 90.45 91.44 90.45 91.44 451,621
2020-05-21 89.59 90.61 88.51 90.25 618,957
2020-05-20 90.01 90.37 89.59 90.08 563,620
2020-05-19 89.93 90.20 88.41 88.41 640,852
2020-05-18 91.36 91.75 90.46 90.46 682,847
2020-05-15 90.57 90.57 88.88 89.93 865,449
2020-05-14 89.73 91.73 89.45 91.44 829,091
2020-05-13 94.10 94.58 90.95 91.96 1,347,156
2020-05-12 94.84 96.17 94.03 94.13 428,736
2020-05-11 94.11 96.29 94.11 96.27 462,448
2020-05-08 93.36 94.34 93.22 93.73 557,159
2020-05-07 92.78 94.44 92.61 93.97 459,338
2020-05-06 92.30 92.90 91.36 91.36 329,635
2020-05-05 91.46 93.49 91.46 93.17 541,404
2020-05-04 88.77 90.06 88.77 89.68 388,284
2020-05-01 90.06 90.20 88.87 89.52 627,950
2020-04-30 93.48 93.65 92.05 92.22 423,057
2020-04-29 92.30 92.97 91.75 92.30 536,320
2020-04-28 92.87 93.10 91.40 91.40 735,177
2020-04-27 94.17 95.33 94.17 95.06 532,006
2020-04-24 94.17 94.18 92.84 93.79 688,166
2020-04-23 96.87 97.43 93.91 94.04 1,005,157
2020-04-22 94.79 95.87 94.79 95.80 619,168
2020-04-21 96.08 96.08 93.80 94.38 971,524
2020-04-20 96.41 99.88 96.00 98.01 1,506,686
2020-04-17 96.23 96.62 94.97 95.95 1,208,208
2020-04-16 95.99 96.80 94.41 96.35 2,199,736

» More Abbott Labs Stock Price History

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