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
2021-04-16 123.59 124.59 123.18 124.15 344,483
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
2021-03-29 121.33 122.66 120.92 122.17 207,453
2021-03-26 119.11 121.65 118.98 121.44 356,765
2021-03-25 118.26 119.43 117.58 119.24 306,851
2021-03-24 119.27 119.76 118.015 118.24 257,016
2021-03-23 121.51 121.99 119.91 120.22 172,628
2021-03-22 121.50 122.08 121.18 121.36 232,857
2021-03-19 118.02 120.95 118.02 120.07 499,092
2021-03-18 117.85 119.10 117.50 118.21 247,624
2021-03-17 117.39 118.16 117.08 117.73 212,625
2021-03-16 118.67 118.67 117.61 118.18 213,349
2021-03-15 116.70 117.93 116.63 117.90 224,752
2021-03-12 117.35 117.35 116.33 116.68 151,978
2021-03-11 117.00 117.81 115.88 117.42 232,640
2021-03-10 117.13 119.10 115.47 115.65 454,383
2021-03-09 115.90 119.29 115.90 116.88 182,433
2021-03-08 117.02 118.15 115.76 115.76 142,423

» More Abbott Labs Stock Price History

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