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
2017-12-14 55.03 55.10 54.67 54.76 287,320
2017-12-13 55.38 55.71 54.84 55.08 342,826
2017-12-12 55.40 55.86 55.20 55.69 288,489
2017-12-11 55.17 55.17 54.52 54.93 239,362
2017-12-08 54.87 54.87 54.33 54.56 300,075
2017-12-07 54.71 54.93 54.39 54.64 199,760
2017-12-06 55.00 55.01 54.33 54.63 278,701
2017-12-05 54.73 55.28 54.72 54.82 240,782
2017-12-04 56.00 56.03 54.77 54.77 230,829
2017-12-01 56.46 56.66 55.44 55.94 291,355
2017-11-30 55.66 56.43 55.35 56.43 348,042
2017-11-29 56.00 56.27 55.385 55.49 362,955
2017-11-28 56.18 56.18 55.58 55.945 433,442
2017-11-27 56.21 56.41 56.03 56.25 159,142
2017-11-24 55.85 56.165 55.79 56.165 79,805
2017-11-22 56.08 56.08 55.60 55.855 149,415
2017-11-21 55.73 56.30 55.73 56.12 219,446
2017-11-20 55.45 55.48 55.16 55.24 149,983
2017-11-17 55.30 55.69 55.30 55.48 181,284
2017-11-16 55.12 55.82 54.88 55.54 446,204
2017-11-15 54.76 55.07 54.60 54.87 225,625
2017-11-14 55.08 55.18 54.77 54.98 251,882
2017-11-13 54.67 55.34 54.60 55.30 170,562
2017-11-10 55.31 55.31 54.39 54.91 210,475
2017-11-09 55.12 55.49 54.94 55.465 201,046
2017-11-08 55.16 55.35 54.74 55.26 204,101
2017-11-07 55.16 55.16 54.705 55.09 206,073
2017-11-06 55.35 55.36 55.01 55.01 171,524
2017-11-03 55.155 55.48 54.91 55.47 249,197
2017-11-02 54.28 54.62 54.07 54.32 388,324

» More Abbott Labs Stock Price History

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