ABT

Abbott Laboratories Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Abbott Laboratories ABT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.48 0.41% 118.02 19:50:58
Open Price Low Price High Price Close Price Prev Close
117.80 117.59 118.87 118.51 117.54
more quote information »

ABT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week121.31121.92116.43119.525,215,856-3.29-2.71%
1 Month119.82125.42116.43121.495,224,514-1.80-1.5%
3 Months125.55128.54114.74120.825,074,265-7.53-6.0%
6 Months113.71128.54105.32116.225,073,0494.313.79%
1 Year90.95128.5486.16107.165,346,51027.0729.76%
3 Years58.99128.5458.2486.705,670,12959.03100.07%
5 Years38.28128.5436.7668.836,155,35779.74208.31%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 118.51 0.97 0.83% 117.80 118.87 117.59 5,630,273
May 04 2021 117.54 -1.99 -1.66% 119.46 119.46 116.43 9,216,143
May 03 2021 119.53 -0.55 -0.46% 120.55 120.66 119.1773 4,916,833
Apr 30 2021 120.08 -0.93 -0.77% 120.50 121.15 119.345 4,773,456
Apr 29 2021 121.01 -0.44 -0.36% 121.50 121.51 120.01 3,889,142
Apr 28 2021 121.45 -0.25 -0.21% 121.31 121.92 120.54 3,726,108
Apr 27 2021 121.70 -0.88 -0.72% 121.64 122.55 121.00 3,381,575
Apr 26 2021 122.58 -0.73 -0.59% 123.39 123.40 121.95 4,366,274
Apr 23 2021 123.31 -0.19 -0.15% 123.62 124.11 122.645 5,226,840
Apr 22 2021 123.50 0.90 0.73% 122.81 124.82 122.51 6,350,896
Apr 21 2021 122.60 2.60 2.17% 120.32 122.845 119.8579 6,818,759
Apr 20 2021 120.00 -4.53 -3.64% 120.50 122.00 119.01 9,907,010
Apr 19 2021 124.53 0.18 0.14% 123.60 125.42 123.59 6,847,424
Apr 16 2021 124.35 0.41 0.33% 124.57 124.6074 122.95 6,242,694
Apr 15 2021 123.94 2.44 2.01% 121.94 124.68 121.90 4,510,465
Apr 14 2021 121.50 -1.51 -1.23% 122.53 122.83 121.285 4,726,433
Apr 13 2021 123.01 1.97 1.63% 121.05 123.64 120.91 4,942,780
Apr 12 2021 121.04 0.14 0.12% 120.88 121.369 120.48 2,915,720
Apr 09 2021 120.90 1.12 0.94% 119.65 120.93 119.35 4,101,817
Apr 08 2021 119.78 -0.33 -0.27% 121.01 121.57 119.54 3,768,264
Apr 07 2021 120.11 0.14 0.12% 119.82 120.88 119.60 4,312,700
Apr 06 2021 119.97 0.11 0.09% 120.27 122.01 119.60 5,122,140
See More Historical Prices »


Your Recent History
NYSE
ABT
Abbott Lab..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.