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
2019-08-23 83.43 83.72 81.46 81.69 347,940
2019-08-22 84.35 84.62 83.71 84.62 153,979
2019-08-21 84.53 85.00 84.42 84.96 282,594
2019-08-20 85.50 85.86 84.60 84.60 150,336
2019-08-19 85.64 86.11 85.60 85.71 267,629
2019-08-16 84.75 84.98 84.53 84.94 353,027
2019-08-15 84.54 84.54 83.56 84.12 325,623
2019-08-14 85.47 85.52 84.07 84.10 292,756
2019-08-13 86.57 87.07 85.82 86.855 329,836
2019-08-12 86.33 86.33 84.39 84.60 318,964
2019-08-09 86.19 87.00 85.66 86.91 402,895
2019-08-08 85.65 86.23 85.46 85.47 355,333
2019-08-07 83.58 84.97 83.58 84.76 300,075
2019-08-06 84.26 84.73 83.70 84.70 342,054
2019-08-05 84.08 84.81 82.60 83.06 513,780
2019-08-02 85.13 86.10 84.79 85.67 414,671
2019-08-01 87.69 88.02 85.68 85.84 548,246
2019-07-31 87.86 87.93 86.84 87.69 387,986
2019-07-30 88.37 88.71 88.05 88.30 197,799
2019-07-29 87.75 88.58 87.69 88.58 290,568
2019-07-26 87.75 87.98 87.34 87.85 284,325
2019-07-25 88.23 88.32 87.81 88.05 314,547
2019-07-24 88.33 88.52 87.66 88.52 302,109
2019-07-23 87.81 88.62 87.53 88.62 358,574
2019-07-22 87.67 88.67 87.65 88.25 440,671
2019-07-19 87.70 88.21 87.61 87.81 354,287
2019-07-18 86.29 87.72 86.21 87.72 574,213
2019-07-17 86.59 86.59 85.70 85.79 552,361
2019-07-16 83.53 83.53 82.98 83.17 246,476
2019-07-15 84.00 84.00 83.68 83.76 280,327

» More Abbott Labs Stock Price History

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