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
2018-12-17 70.06 70.80 69.28 69.64 810,956
2018-12-14 71.17 71.36 70.49 70.77 507,528
2018-12-13 73.03 73.03 71.62 72.24 519,243
2018-12-12 73.04 73.81 72.525 72.525 531,728
2018-12-11 71.72 72.43 71.35 71.88 547,927
2018-12-10 69.81 71.20 68.91 70.99 475,022
2018-12-07 71.66 71.66 69.26 69.98 760,987
2018-12-06 70.93 71.38 69.98 71.38 995,026
2018-12-04 73.85 74.23 71.48 71.48 657,123
2018-12-03 74.48 74.83 73.65 74.16 558,008
2018-11-30 73.99 74.09 73.07 73.89 466,417
2018-11-29 72.42 73.63 72.42 73.33 453,748
2018-11-28 70.50 72.815 70.33 72.73 635,324
2018-11-27 68.91 69.74 68.47 69.67 640,477
2018-11-26 68.87 69.20 68.47 68.77 427,729
2018-11-23 67.98 68.64 67.98 68.13 313,541
2018-11-21 69.51 69.67 68.37 68.60 439,161
2018-11-20 71.05 71.05 68.93 69.10 717,278
2018-11-19 71.85 72.36 70.35 70.47 946,354
2018-11-16 70.72 72.24 70.72 71.87 789,598
2018-11-15 69.18 70.625 67.96 70.54 770,996
2018-11-14 70.07 70.35 68.97 69.48 615,292
2018-11-13 70.95 71.07 69.26 69.615 755,722
2018-11-12 72.53 72.53 70.42 70.58 653,976
2018-11-09 72.91 72.91 72.11 72.91 520,826
2018-11-08 72.34 73.02 72.34 72.865 441,175
2018-11-07 71.65 72.58 71.62 72.50 579,606
2018-11-06 70.42 70.93 70.32 70.93 384,502
2018-11-05 70.81 70.98 70.02 70.40 647,657
2018-11-02 70.72 70.72 69.65 70.16 573,716

» More Abbott Labs Stock Price History

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