The closing price for Abbott Laboratories (ABT) in December 2017 was $50.26, on December 29, 2017. It was up 1.4% for the month. The latest price is $135.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $50.73 | $50.87 | $50.26 | $50.26 | 3,995,189 |
December 28 2017 | $50.59 | $50.81 | $50.52 | $50.60 | 3,387,664 |
December 27 2017 | $50.28 | $50.73 | $50.24 | $50.61 | 5,243,921 |
December 26 2017 | $50.21 | $50.41 | $50.11 | $50.20 | 3,187,912 |
December 22 2017 | $50.15 | $50.48 | $49.99 | $50.14 | 5,449,333 |
December 21 2017 | $50.32 | $50.44 | $49.97 | $50.14 | 6,154,694 |
December 20 2017 | $49.97 | $50.46 | $49.67 | $50.22 | 11,948,360 |
December 19 2017 | $49.77 | $50.15 | $49.71 | $50.02 | 7,116,846 |
December 18 2017 | $48.89 | $49.78 | $48.81 | $49.67 | 6,053,871 |
December 15 2017 | $48.46 | $48.93 | $48.30 | $48.88 | 14,655,480 |
December 14 2017 | $48.48 | $48.63 | $48.11 | $48.20 | 5,935,190 |
December 13 2017 | $49.03 | $49.11 | $48.26 | $48.49 | 9,962,307 |
December 12 2017 | $48.83 | $49.20 | $48.57 | $49.05 | 9,860,720 |
December 11 2017 | $48.23 | $48.54 | $47.98 | $48.38 | 4,273,000 |
December 08 2017 | $48.14 | $48.30 | $47.84 | $48.12 | 5,103,892 |
December 07 2017 | $48.23 | $48.38 | $47.86 | $48.16 | 4,421,939 |
December 06 2017 | $48.32 | $48.54 | $47.84 | $48.14 | 7,828,595 |
December 05 2017 | $48.12 | $48.72 | $47.86 | $48.25 | 4,321,075 |
December 04 2017 | $49.44 | $49.49 | $48.16 | $48.18 | 4,589,081 |
December 01 2017 | $49.58 | $49.92 | $48.67 | $49.30 | 5,322,310 |
Daily pricing data for Abbott Laboratories dates back to 11/5/1984, and may be incomplete.
