Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 38.71 38.84 38.35 38.38 9,854,320 -0.38(-0.97%)
Oct 29, 2015 38.49 38.84 38.38 38.76 8,039,739 +0.41(+1.07%)
Oct 28, 2015 37.66 38.35 37.39 38.35 7,188,324 +0.75(+2.01%)
Oct 27, 2015 37.30 37.68 37.28 37.59 6,704,295 +0.23(+0.62%)
Oct 26, 2015 37.34 37.54 37.20 37.36 6,672,506 +0.01(+0.02%)
Oct 23, 2015 37.28 37.58 37.00 37.35 11,185,496 +0.09(+0.23%)
Oct 22, 2015 36.33 37.33 35.78 37.27 14,520,666 +1.11(+3.08%)
Oct 21, 2015 36.44 36.71 35.66 36.15 10,384,397 +0.39(+1.10%)
Oct 20, 2015 36.05 36.17 35.61 35.76 6,866,305 -0.35(-0.97%)
Oct 19, 2015 36.08 36.30 35.84 36.11 6,456,365 -0.06(-0.17%)
Oct 16, 2015 36.15 36.21 35.69 36.17 7,194,343 +0.30(+0.84%)
Oct 15, 2015 35.19 36.01 35.05 35.87 9,130,270 +0.99(+2.82%)
Oct 14, 2015 35.10 35.42 34.83 34.89 7,490,449 -0.17(-0.49%)
Oct 13, 2015 35.10 35.45 34.96 35.06 6,451,509 -0.35(-0.99%)
Oct 12, 2015 35.46 35.56 35.18 35.41 7,123,636 -0.27(-0.76%)
Oct 09, 2015 34.98 35.76 34.87 35.68 12,210,143 +0.62(+1.77%)
Oct 08, 2015 34.37 35.11 34.11 35.06 11,574,855 +0.45(+1.30%)
Oct 07, 2015 34.52 34.84 34.08 34.61 11,295,611 +0.63(+1.86%)
Oct 06, 2015 35.14 35.21 33.46 33.98 13,723,655 -1.28(-3.62%)
Oct 05, 2015 35.45 35.59 34.94 35.25 10,318,890 +0.01(+0.02%)
Oct 02, 2015 34.28 35.27 34.21 35.25 9,929,383 +0.53(+1.52%)
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.