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
2019-02-22 75.54 76.39 75.54 76.09 204,193
2019-02-21 75.30 75.46 74.70 74.99 332,768
2019-02-20 74.75 75.48 74.65 75.38 208,841
2019-02-19 75.37 75.56 74.80 75.09 188,946
2019-02-15 74.47 75.39 74.38 75.14 414,839
2019-02-14 74.09 74.32 73.79 74.00 383,378
2019-02-13 74.97 74.97 74.07 74.38 266,796
2019-02-12 74.06 75.21 73.76 75.055 445,108
2019-02-11 73.54 73.78 73.36 73.66 407,817
2019-02-08 72.44 73.45 72.44 73.13 426,658
2019-02-07 73.02 73.02 71.57 72.67 748,649
2019-02-06 73.07 73.515 72.74 73.515 208,338
2019-02-05 73.00 73.27 72.77 73.15 294,567
2019-02-04 72.32 72.68 71.80 72.52 259,788
2019-02-01 72.84 72.99 71.98 72.11 267,678
2019-01-31 71.52 72.92 71.40 72.92 586,891
2019-01-30 69.90 71.74 69.74 71.705 507,628
2019-01-29 69.43 69.90 68.92 69.70 462,364
2019-01-28 70.11 70.28 68.92 68.99 324,850
2019-01-25 71.30 71.70 70.85 71.09 282,325
2019-01-24 69.83 70.97 69.36 70.885 402,754
2019-01-23 71.01 71.44 69.29 69.93 536,821
2019-01-22 70.92 71.46 70.70 70.98 436,828
2019-01-18 71.01 71.70 70.97 71.30 533,928
2019-01-17 70.03 70.95 70.03 70.41 379,101
2019-01-16 70.61 70.64 69.85 69.87 460,136
2019-01-15 68.68 70.445 68.68 70.40 448,846
2019-01-14 68.22 68.77 68.22 68.37 278,213
2019-01-11 68.675 69.28 68.53 69.19 243,908
2019-01-10 68.84 69.42 68.52 69.29 411,206

» More Abbott Labs Stock Price History

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