Abbott Laboratories Historical Data - ABT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
0.01 0.01% 79.45 78.18 79.99 78.79 79.44 20:00:00
more quote information »

ABT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week83.0091.1174.5679.1820,342,284-3.55-4.28%
1 Month76.6191.1161.6176.3814,438,8282.843.71%
3 Months85.5792.4561.6180.199,191,948-6.12-7.15%
6 Months81.4292.4561.6181.566,741,437-1.97-2.42%
1 Year79.4792.4561.6181.615,807,038-0.02-0.03%
3 Years44.5392.4542.3167.805,685,14634.9278.42%
5 Years45.8092.4536.0056.256,223,63633.6573.47%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 79.45 -0.05 -0.06% 78.79 79.99 78.18 9,101,359
Apr 02 2020 79.50 3.00 3.92% 76.12 79.68 75.80 10,155,224
Apr 01 2020 76.5001 -2.50 -3.16% 77.00 78.99 75.35 12,191,313
Mar 31 2020 79.00 -0.85 -1.06% 81.43 82.62 78.56 23,711,159
Mar 30 2020 79.85 5.75 7.76% 83.00 91.11 74.56 46,552,365
Mar 27 2020 74.10 -1.61 -2.13% 77.45 77.75 73.612 8,337,951
Mar 26 2020 75.71 4.82 6.8% 70.80 75.97 68.77 10,491,749
Mar 25 2020 70.89 1.28 1.84% 68.95 72.6272 68.11 9,350,759
Mar 24 2020 69.61 5.88 9.23% 64.91 70.00 64.49 10,900,492
Mar 23 2020 63.73 -4.27 -6.28% 67.07 70.40 61.61 13,029,906
Mar 20 2020 68.00 -6.49 -8.71% 74.05 78.07 67.7499 15,118,027
Mar 19 2020 74.49 -4.77 -6.02% 81.29 81.81 73.55 14,037,211
Mar 18 2020 79.26 0.28 0.35% 75.94 81.99 74.39 17,478,994
Mar 17 2020 78.98 5.45 7.41% 75.52 79.79 73.34 12,861,958
Mar 16 2020 73.53 -7.22 -8.94% 73.17 79.25 70.00 14,239,505
Mar 13 2020 80.75 6.75 9.12% 77.91 82.67 74.83 18,030,830
Mar 12 2020 74.00 -4.09 -5.24% 73.28 78.15 72.01 13,848,351
Mar 11 2020 78.09 -2.79 -3.45% 78.98 81.00 76.35 11,160,521
Mar 10 2020 80.88 3.83 4.97% 79.23 81.60 75.93 9,407,097
Mar 09 2020 77.05 -4.69 -5.74% 76.61 79.34 75.30 10,267,857
Mar 06 2020 81.74 1.22 1.52% 78.60 82.30 78.09 10,627,976
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.