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
2018-06-22 61.80 62.33 61.66 62.035 186,583
2018-06-21 62.09 62.09 61.47 61.75 265,381
2018-06-20 62.31 62.48 62.06 62.095 296,537
2018-06-19 62.31 62.37 61.94 62.16 271,523
2018-06-18 62.41 62.79 62.35 62.79 203,892
2018-06-15 62.63 62.99 62.32 62.90 470,020
2018-06-14 62.92 63.17 62.79 62.91 159,908
2018-06-13 63.14 63.15 62.53 62.62 234,523
2018-06-12 63.31 63.32 62.64 62.93 208,036
2018-06-11 63.25 63.45 62.97 63.25 315,245
2018-06-08 63.22 63.38 62.93 63.22 396,450
2018-06-07 63.58 63.72 62.91 63.15 191,806
2018-06-06 62.98 63.45 62.87 63.41 162,671
2018-06-05 63.00 63.27 62.62 63.035 223,578
2018-06-04 62.36 63.09 62.36 63.03 195,508
2018-06-01 62.03 62.46 61.89 62.29 163,072
2018-05-31 62.06 62.18 61.56 61.57 353,180
2018-05-30 61.80 62.62 61.48 62.03 329,223
2018-05-29 61.73 61.75 60.87 61.31 284,167
2018-05-25 62.19 62.53 62.155 62.35 260,265
2018-05-24 61.90 62.69 61.90 62.46 568,930
2018-05-23 61.59 61.91 61.48 61.79 244,606
2018-05-22 62.22 62.22 61.09 61.31 421,681
2018-05-21 61.98 62.48 61.84 62.095 261,491
2018-05-18 61.03 61.80 61.03 61.80 268,320
2018-05-17 60.73 61.105 60.43 61.04 232,474
2018-05-16 60.54 61.14 60.40 60.72 217,033
2018-05-15 61.58 61.58 60.37 60.44 376,934
2018-05-14 61.54 62.15 61.54 61.97 386,043
2018-05-11 59.99 61.205 59.99 61.20 348,372

» More Abbott Labs Stock Price History

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