Abbott Laboratories (NY: ABT )

117.49 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.40 45.63 44.70 44.76 9,613,315 -0.50(-1.10%)
Jan 29, 2015 43.79 45.41 43.70 45.26 10,054,599 +1.85(+4.26%)
Jan 28, 2015 43.94 44.20 43.35 43.41 7,640,775 -0.27(-0.62%)
Jan 27, 2015 43.88 44.01 43.43 43.68 4,847,910 -0.47(-1.06%)
Jan 26, 2015 43.74 44.20 43.42 44.15 4,376,220 +0.29(+0.66%)
Jan 23, 2015 44.48 44.48 43.82 43.86 6,667,880 -0.63(-1.42%)
Jan 22, 2015 44.34 44.57 43.80 44.49 5,329,031 +0.43(+0.98%)
Jan 21, 2015 43.96 44.25 43.62 44.06 5,328,154 -0.16(-0.36%)
Jan 20, 2015 44.67 44.75 43.89 44.22 5,159,886 -0.27(-0.61%)
Jan 16, 2015 43.80 44.55 43.72 44.49 4,564,231 +0.54(+1.23%)
Jan 15, 2015 44.28 44.67 43.90 43.95 3,920,286 -0.33(-0.75%)
Jan 14, 2015 44.29 44.66 43.93 44.28 5,865,894 -0.33(-0.74%)
Jan 13, 2015 45.34 45.53 44.25 44.61 6,744,933 -0.97(-2.13%)
Jan 12, 2015 45.38 45.76 45.05 45.58 6,178,783 +0.38(+0.84%)
Jan 09, 2015 45.75 45.87 45.11 45.20 4,742,469 -0.48(-1.05%)
Jan 08, 2015 45.19 45.78 45.01 45.68 4,890,877 +0.92(+2.06%)
Jan 07, 2015 44.73 44.94 44.38 44.76 4,609,541 +0.36(+0.81%)
Jan 06, 2015 44.99 45.11 43.93 44.40 6,589,381 -0.51(-1.14%)
Jan 05, 2015 44.80 45.40 44.63 44.91 5,735,878 +0.01(+0.02%)
Jan 02, 2015 45.25 45.45 44.63 44.90 3,217,165 -0.12(-0.27%)
Dec 31, 2014 45.70 45.02 45.02 45.02 3,418,600 -0.67(-1.47%)
Dec 30, 2014 45.61 45.92 45.61 45.69 2,950,416 +0.09(+0.20%)
Dec 29, 2014 45.59 45.82 45.45 45.60 2,587,625 -0.25(-0.55%)
Dec 26, 2014 45.81 46.18 45.71 45.85 2,057,705 +0.15(+0.33%)
Dec 24, 2014 45.74 45.70 45.70 45.70 2,527,200 -0.02(-0.04%)
Dec 23, 2014 46.13 46.50 45.47 45.72 4,084,665 -0.65(-1.40%)
Dec 22, 2014 45.93 46.50 45.91 46.37 4,831,393 +0.32(+0.69%)
Dec 19, 2014 45.91 46.45 45.78 46.05 11,329,197 +0.28(+0.61%)
Dec 18, 2014 44.71 45.79 44.44 45.77 6,693,445 +1.51(+3.41%)
Dec 17, 2014 43.47 44.36 43.41 44.26 5,051,636 +0.86(+1.98%)
Dec 16, 2014 43.23 44.42 43.10 43.40 6,187,733 -0.06(-0.14%)
Dec 15, 2014 44.16 44.36 43.35 43.46 4,993,768 -0.23(-0.53%)
Dec 12, 2014 44.12 44.55 43.67 43.69 5,191,443 -0.77(-1.73%)
Dec 11, 2014 44.51 45.12 44.30 44.46 3,954,331 +0.09(+0.20%)
Dec 10, 2014 45.33 45.46 44.33 44.37 5,489,572 -1.07(-2.35%)
Dec 09, 2014 45.33 45.47 44.88 45.44 3,554,092 -0.27(-0.59%)
Dec 08, 2014 45.35 46.10 45.34 45.71 4,220,001 +0.41(+0.91%)
Dec 05, 2014 45.43 45.53 45.20 45.30 4,179,487 -0.19(-0.42%)
Dec 04, 2014 45.66 45.95 45.25 45.49 6,377,918 -0.19(-0.42%)
Dec 03, 2014 45.22 45.81 45.10 45.68 4,992,906 +0.46(+1.02%)
Dec 02, 2014 44.68 45.62 44.68 45.22 10,947,807 +0.90(+2.03%)
Dec 01, 2014 44.27 44.56 44.20 44.32 5,340,418 -0.19(-0.43%)
Nov 28, 2014 44.45 44.76 44.41 44.51 2,440,096 +0.26(+0.59%)
Nov 26, 2014 44.16 44.25 44.25 44.25 2,876,700 +0.09(+0.20%)
Nov 25, 2014 44.31 44.38 43.97 44.16 4,651,819 -0.16(-0.36%)
Nov 24, 2014 43.59 44.40 43.59 44.32 3,798,661 +0.51(+1.16%)
Nov 21, 2014 44.15 44.19 43.71 43.81 6,495,819 +0.03(+0.07%)
Nov 20, 2014 43.30 43.83 43.05 43.78 4,862,128 +0.35(+0.81%)
Nov 19, 2014 43.79 43.79 43.35 43.43 3,768,012 -0.27(-0.62%)
Nov 18, 2014 43.80 43.88 43.43 43.70 6,724,857 -0.01(-0.02%)
Nov 17, 2014 43.71 43.95 43.61 43.71 3,871,735 -0.10(-0.23%)
Nov 14, 2014 44.59 44.59 43.68 43.81 4,205,973 -0.78(-1.75%)
Nov 13, 2014 44.28 44.77 44.21 44.59 3,488,759 +0.36(+0.81%)
Nov 12, 2014 44.19 44.30 43.94 44.23 3,486,008 -0.02(-0.05%)
Nov 11, 2014 44.12 44.63 44.10 44.25 3,192,581 +0.16(+0.36%)
Nov 10, 2014 43.35 44.10 43.17 44.09 5,318,871 +0.72(+1.66%)
Nov 07, 2014 43.77 43.81 43.17 43.37 3,992,656 -0.32(-0.73%)
Nov 06, 2014 43.60 43.84 43.44 43.69 3,770,619 +0.03(+0.07%)
Nov 05, 2014 43.93 43.99 43.34 43.66 4,193,219 +0.05(+0.11%)
Nov 04, 2014 43.02 43.63 43.02 43.61 4,187,088 +0.32(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.