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
2018-09-21 68.98 69.22 68.90 69.09 319,856
2018-09-20 68.56 69.00 68.505 68.76 316,342
2018-09-19 68.53 68.95 68.40 68.54 256,788
2018-09-18 67.92 68.56 67.92 68.46 282,687
2018-09-17 68.41 68.41 67.565 67.58 289,841
2018-09-14 68.61 68.78 68.38 68.46 365,208
2018-09-13 67.23 68.48 67.23 68.48 370,151
2018-09-12 66.74 67.08 66.60 67.02 205,388
2018-09-11 66.23 66.79 66.14 66.60 289,890
2018-09-10 66.59 66.92 66.49 66.58 222,905
2018-09-07 65.84 66.44 65.83 66.21 287,826
2018-09-06 66.01 66.10 65.28 65.965 454,467
2018-09-05 66.755 66.82 65.60 65.95 521,139
2018-09-04 66.73 67.04 66.59 67.04 499,173
2018-08-31 66.92 67.20 66.60 66.84 588,406
2018-08-30 66.93 67.25 66.86 66.94 287,007
2018-08-29 66.78 67.35 66.65 67.155 301,005
2018-08-28 67.01 67.01 66.68 66.725 261,304
2018-08-27 66.41 66.87 66.36 66.81 275,842
2018-08-24 65.86 66.24 65.83 66.15 229,739
2018-08-23 65.87 66.14 65.65 65.79 315,280
2018-08-22 64.62 65.785 64.56 65.705 480,215
2018-08-21 64.75 65.01 64.53 64.79 282,549
2018-08-20 64.96 64.96 64.40 64.75 335,684
2018-08-17 64.21 64.85 64.16 64.73 397,461
2018-08-16 63.70 64.32 63.61 64.09 279,033
2018-08-15 63.26 63.51 63.10 63.49 348,828
2018-08-14 63.62 63.89 63.43 63.60 241,229
2018-08-13 63.82 64.29 63.41 63.41 355,651
2018-08-10 64.43 64.54 63.90 64.10 323,231

» More Abbott Labs Stock Price History

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