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
2019-06-19 83.53 84.40 83.43 84.40 235,894
2019-06-18 82.38 83.56 82.35 83.37 364,770
2019-06-17 82.27 82.27 81.74 81.87 186,836
2019-06-14 82.46 82.81 82.17 82.30 315,626
2019-06-13 82.18 82.27 81.78 82.035 219,243
2019-06-12 81.26 81.95 81.26 81.95 156,310
2019-06-11 81.265 81.29 80.65 81.11 180,557
2019-06-10 80.51 81.48 80.51 81.24 209,788
2019-06-07 80.82 81.10 80.53 80.73 255,978
2019-06-06 79.62 80.32 79.62 80.12 262,454
2019-06-05 77.91 78.815 77.91 78.815 236,824
2019-06-04 76.83 77.49 76.46 77.40 312,685
2019-06-03 76.50 76.65 75.52 75.65 400,334
2019-05-31 75.89 76.44 75.89 76.12 272,853
2019-05-30 76.39 76.51 75.92 76.47 207,173
2019-05-29 75.70 75.90 75.32 75.71 179,778
2019-05-28 77.45 77.55 75.83 75.85 217,560
2019-05-24 76.63 77.07 76.43 76.95 207,927
2019-05-23 75.67 75.85 75.36 75.495 301,112
2019-05-22 76.18 76.56 76.11 76.40 154,618
2019-05-21 76.38 76.49 76.12 76.15 263,598
2019-05-20 75.83 75.90 75.46 75.82 353,222
2019-05-17 76.63 77.12 76.00 76.09 223,803
2019-05-16 77.20 77.26 76.37 76.46 273,346
2019-05-15 76.28 77.00 76.08 76.68 186,158
2019-05-14 76.41 76.69 76.07 76.135 184,639
2019-05-13 75.26 75.74 75.12 75.58 218,986
2019-05-10 75.60 76.61 74.60 76.25 207,532
2019-05-09 75.22 76.44 74.91 76.44 213,101
2019-05-08 76.44 76.71 76.20 76.27 202,136

» More Abbott Labs Stock Price History

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