Abbott Laboratories Historical Data - ABT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Abbott Laboratories ABT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.72 0.82% 89.00 89.20 88.305 88.45 88.28 20:00:00
more quote information »

ABT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week86.7989.2084.0186.285,792,7012.212.55%
1 Month88.7589.2484.0186.474,743,3710.250.28%
3 Months81.4589.2480.9085.084,560,9747.559.27%
6 Months85.8989.2478.5184.434,605,1383.113.62%
1 Year69.7289.2468.0080.925,026,75319.2827.65%
3 Years40.6789.2439.2564.015,507,97348.33118.83%
5 Years44.6789.2436.0054.226,031,83244.3399.24%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 89.00 0.72 0.82% 88.45 89.20 88.14 5,831,703
Jan 16 2020 88.28 0.90 1.03% 87.94 89.00 87.42 4,726,322
Jan 15 2020 87.38 1.64 1.91% 86.11 87.85 85.99 5,389,761
Jan 14 2020 85.74 0.62 0.73% 84.13 86.00 84.01 8,601,424
Jan 13 2020 85.12 -0.24 -0.28% 85.57 85.73 84.74 5,565,673
Jan 10 2020 85.36 -1.08 -1.25% 86.79 86.99 85.17 4,680,326
Jan 09 2020 86.44 0.40 0.46% 86.30 86.80 85.75 6,114,201
Jan 08 2020 86.04 0.18 0.21% 86.01 86.66 85.84 5,635,230
Jan 07 2020 85.86 -0.48 -0.56% 85.77 86.30 85.54 3,408,130
Jan 06 2020 86.34 0.69 0.81% 85.62 86.51 85.205 5,498,645
Jan 03 2020 85.6493 -1.30 -1.5% 85.75 86.99 85.59 4,492,529
Jan 02 2020 86.95 0.13 0.15% 86.06 87.15 85.80 4,398,639
Dec 31 2019 86.82 0.02 0.02% 86.50 86.99 86.12 3,261,088
Dec 30 2019 86.80 -0.60 -0.69% 87.52 87.79 86.61 2,706,231
Dec 27 2019 87.40 0.12 0.14% 87.49 87.75 87.02 2,498,552
Dec 26 2019 87.28 0.00 0.0% 87.21 87.52 86.88 2,033,112
Dec 24 2019 87.28 -0.07 -0.08% 87.37 87.475 86.98 1,067,699
Dec 23 2019 87.35 0.69 0.8% 86.31 87.46 86.26 3,813,443
Dec 20 2019 86.66 -0.69 -0.79% 88.75 89.24 86.01 11,489,673
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.