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
2021-05-10 119.21 119.91 119.02 119.20 163,943
2021-05-07 120.23 120.33 118.82 119.08 208,509
2021-05-06 117.38 118.83 116.71 118.83 173,492
2021-05-05 118.13 118.82 117.54 118.47 243,509
2021-05-04 118.44 118.76 116.50 117.01 486,224
2021-05-03 120.07 120.40 119.255 119.29 292,817
2021-04-30 120.52 120.52 119.42 119.97 219,926
2021-04-29 120.85 121.00 120.10 120.97 248,072
2021-04-28 121.49 121.83 120.58 121.45 170,616
2021-04-27 121.47 122.13 121.47 121.87 160,856
2021-04-26 122.49 123.08 122.30 122.48 227,619
2021-04-23 122.98 123.98 122.96 123.18 218,922
2021-04-22 123.69 124.71 123.47 123.99 312,741
2021-04-21 120.75 122.71 120.75 122.47 366,843
2021-04-20 119.67 120.99 119.05 119.84 446,965
2021-04-19 124.82 125.37 124.66 124.68 398,121
2021-04-16 123.59 124.59 123.18 124.15 344,483
2021-04-15 123.01 124.61 123.01 123.87 258,255
2021-04-14 122.03 122.03 121.35 121.41 285,545
2021-04-13 123.07 123.19 122.07 122.93 234,549
2021-04-12 120.88 121.32 120.55 120.97 126,108
2021-04-09 119.83 120.61 119.445 120.61 166,316
2021-04-08 120.62 120.81 119.57 119.64 188,928
2021-04-07 120.24 120.85 119.68 119.97 110,824
2021-04-06 121.54 121.90 119.66 119.73 256,211
2021-04-05 119.89 120.32 119.16 119.82 214,567
2021-04-02 118.98 118.98 118.98 118.98 252,114
2021-04-01 120.79 120.79 118.80 118.80 216,133
2021-03-31 120.02 121.35 119.80 119.95 200,017
2021-03-30 120.34 120.54 119.42 119.90 241,809

» More Abbott Labs Stock Price History

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