ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 11, 2019 80.73 81.33 79.55 79.63 79.63 4,423,000
Oct 11, 2019 0.32 Dividend
Oct 10, 2019 79.09 80.46 79.07 80.14 79.82 5,085,000
Oct 09, 2019 79.31 79.81 78.88 79.50 79.18 4,008,500
Oct 08, 2019 80.56 80.56 78.51 78.51 78.20 5,924,200
Oct 07, 2019 81.40 81.98 80.97 81.04 80.72 2,673,200
Oct 04, 2019 81.30 82.32 81.29 81.99 81.66 3,390,100
Oct 03, 2019 79.25 81.13 78.77 81.07 80.75 3,956,000
Oct 02, 2019 81.40 81.55 78.77 79.53 79.21 5,547,100
Oct 01, 2019 84.03 84.77 81.77 81.84 81.51 4,436,700
Sep 30, 2019 82.19 84.39 82.19 83.67 83.34 4,340,900
Sep 27, 2019 83.04 83.34 81.42 81.84 81.51 3,396,600
Sep 26, 2019 83.28 83.38 82.09 82.66 82.33 3,265,200
Sep 25, 2019 82.40 83.05 82.10 82.86 82.53 2,795,100
Sep 24, 2019 83.66 84.03 82.22 82.44 82.11 3,525,400
Sep 23, 2019 83.43 83.72 83.13 83.16 82.83 2,279,900
Sep 20, 2019 83.51 83.88 82.87 83.58 83.25 7,130,100
Sep 19, 2019 83.83 84.25 83.10 83.23 82.90 3,392,900
Sep 18, 2019 83.58 84.16 82.85 83.64 83.31 2,767,500
Sep 17, 2019 83.40 84.50 83.21 83.58 83.25 3,578,300
Sep 16, 2019 83.91 83.91 83.03 83.36 83.03 3,991,200
Sep 13, 2019 85.30 85.36 83.89 84.27 83.93 3,633,200
Sep 12, 2019 85.03 85.99 84.91 85.21 84.87 3,517,500
Sep 11, 2019 82.45 84.56 82.25 84.52 84.18 4,458,900
Sep 10, 2019 83.44 83.48 81.02 83.21 82.88 5,613,100
Sep 09, 2019 86.34 86.43 83.87 84.22 83.88 4,444,600
Sep 06, 2019 86.23 86.43 85.60 86.04 85.70 4,451,300
Sep 05, 2019 85.00 86.16 84.56 85.90 85.56 4,356,400
Sep 04, 2019 84.50 84.70 83.78 84.22 83.88 3,673,100
Sep 03, 2019 84.43 84.64 83.26 84.06 83.72 4,060,600
Aug 30, 2019 85.47 85.62 84.63 85.32 84.98 3,627,900
Aug 29, 2019 85.00 85.11 84.47 84.82 84.48 3,758,600
Aug 28, 2019 83.20 84.26 83.06 84.22 83.88 3,889,500
Aug 27, 2019 83.82 84.20 83.22 83.65 83.32 4,845,200
Aug 26, 2019 82.61 83.18 82.02 83.12 82.79 3,521,200
Aug 23, 2019 83.84 84.25 81.36 81.93 81.60 6,228,400
Aug 22, 2019 84.92 85.31 83.64 84.37 84.03 3,207,000
Aug 21, 2019 85.05 85.15 84.29 84.90 84.56 3,894,300
Aug 20, 2019 85.95 86.01 84.48 84.54 84.20 3,322,400
Aug 19, 2019 85.79 86.13 85.33 85.56 85.22 4,579,800
Aug 16, 2019 84.74 85.08 84.27 84.78 84.44 5,786,300
Aug 15, 2019 84.16 84.73 83.52 83.94 83.60 4,952,600
Aug 14, 2019 85.88 86.31 83.91 83.94 83.60 4,106,200
Aug 13, 2019 85.32 87.10 84.98 86.89 86.54 4,808,300
Aug 12, 2019 86.39 86.51 84.33 84.66 84.32 3,650,800
Aug 09, 2019 85.63 87.05 85.43 86.62 86.27 5,102,700
Aug 08, 2019 85.11 86.27 85.01 85.56 85.22 6,439,300
Aug 07, 2019 83.80 85.00 82.31 84.60 84.26 5,502,600
Aug 06, 2019 83.81 84.89 83.68 84.86 84.52 4,422,500
Aug 05, 2019 84.73 84.88 82.42 83.16 82.83 6,253,800
Aug 02, 2019 85.95 86.20 84.74 85.82 85.48 4,756,400
Aug 01, 2019 87.18 88.06 85.64 86.08 85.74 7,022,000
Jul 31, 2019 88.18 88.40 86.37 87.10 86.75 6,197,200
Jul 30, 2019 88.18 88.73 87.85 88.31 87.96 2,864,700
Jul 29, 2019 88.06 88.62 87.38 88.55 88.20 3,623,900
Jul 26, 2019 88.35 88.62 87.30 87.75 87.40 4,177,700
Jul 25, 2019 88.27 88.47 87.74 88.00 87.65 4,671,200
Jul 24, 2019 88.45 88.69 87.59 88.59 88.24 3,879,100
Jul 23, 2019 88.10 88.76 87.53 88.74 88.39 4,049,100
Jul 22, 2019 87.36 88.71 87.27 88.07 87.72 6,566,100
Jul 19, 2019 88.29 88.33 87.45 87.49 87.14 5,824,000
Jul 18, 2019 86.24 87.84 85.32 87.76 87.41 8,311,600
Jul 17, 2019 85.89 86.75 85.43 85.76 85.42 9,381,400
Jul 16, 2019 84.11 84.24 82.90 83.16 82.83 3,886,700
Jul 15, 2019 83.81 84.24 83.41 83.81 83.48 5,177,700
Jul 12, 2019 85.28 85.44 83.06 83.92 83.58 5,667,200
Jul 12, 2019 0.32 Dividend
Jul 11, 2019 85.65 85.99 85.19 85.77 85.11 3,653,600
Jul 10, 2019 85.68 85.88 85.15 85.38 84.72 4,315,900
Jul 09, 2019 84.96 85.37 84.82 85.27 84.61 3,126,000
Jul 08, 2019 85.28 85.28 84.69 85.09 84.43 3,591,100
Jul 05, 2019 85.16 85.50 84.64 85.42 84.76 3,784,700
Jul 03, 2019 85.05 85.65 84.92 85.64 84.98 2,437,500
Jul 02, 2019 84.75 84.96 84.15 84.95 84.30 4,023,300
Jul 01, 2019 84.74 84.98 83.75 84.49 83.84 4,527,600
Jun 28, 2019 83.82 84.26 83.12 84.10 83.45 16,436,700
Jun 27, 2019 83.39 83.98 83.07 83.69 83.04 4,111,600
Jun 26, 2019 84.05 84.37 82.63 82.96 82.32 5,731,400
Jun 25, 2019 84.94 85.45 84.24 84.24 83.59 4,915,300
Jun 24, 2019 84.78 85.33 84.64 84.71 84.06 4,531,600
Jun 21, 2019 85.36 85.36 84.41 85.00 84.34 8,855,400
Jun 20, 2019 84.84 85.32 84.32 84.94 84.29 6,436,400
Jun 19, 2019 83.40 84.50 83.05 84.33 83.68 4,113,400
Jun 18, 2019 82.45 83.59 81.92 83.42 82.78 6,253,000
Jun 17, 2019 82.39 82.58 81.67 82.05 81.42 4,095,900
Jun 14, 2019 82.17 82.86 82.02 82.22 81.59 4,771,100
Jun 13, 2019 81.98 82.33 81.75 82.29 81.66 5,220,400
Jun 12, 2019 81.29 81.97 81.26 81.95 81.32 3,332,300
Jun 11, 2019 81.79 82.00 80.63 81.12 80.49 3,905,500
Jun 10, 2019 81.00 81.50 80.44 81.27 80.64 3,927,100
Jun 07, 2019 80.49 81.16 80.30 80.74 80.12 5,136,400
Jun 06, 2019 78.85 80.43 78.64 80.09 79.47 5,966,700
Jun 05, 2019 77.84 78.85 77.83 78.69 78.08 5,286,200
Jun 04, 2019 76.25 77.61 76.16 77.46 76.86 5,836,000
Jun 03, 2019 76.25 76.79 75.44 75.71 75.13 6,286,500
May 31, 2019 75.97 76.52 75.60 76.13 75.54 6,570,800
May 30, 2019 76.01 76.59 75.87 76.52 75.93 3,600,300
May 29, 2019 75.37 75.97 74.94 75.67 75.09 4,013,100
May 28, 2019 77.03 77.98 75.68 75.71 75.13 5,418,600
May 24, 2019 76.02 77.08 75.96 76.98 76.39 4,866,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...