Skip to main content

Abbott Laboratories (NY: ABT )

113.74 -1.29 (-1.12%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.43 39.54 39.22 39.24 8,166,729 -0.30(-0.76%)
Oct 28, 2016 40.25 40.60 39.51 39.54 12,520,066 -0.75(-1.86%)
Oct 27, 2016 40.09 40.53 40.06 40.29 6,583,166 +0.33(+0.83%)
Oct 26, 2016 40.00 40.28 39.76 39.96 7,196,700 -0.23(-0.57%)
Oct 25, 2016 40.42 40.61 40.15 40.19 6,598,558 -0.22(-0.54%)
Oct 24, 2016 40.79 40.92 40.31 40.41 6,998,700 -0.09(-0.22%)
Oct 21, 2016 40.41 40.61 40.16 40.50 7,276,420 -0.24(-0.59%)
Oct 20, 2016 40.01 40.81 40.00 40.74 8,725,859 +0.73(+1.82%)
Oct 19, 2016 40.52 41.38 39.94 40.01 19,300,012 -1.16(-2.82%)
Oct 18, 2016 40.59 41.41 40.50 41.17 9,604,447 +0.58(+1.43%)
Oct 17, 2016 40.73 40.95 40.55 40.59 7,252,727 -0.20(-0.49%)
Oct 14, 2016 41.17 41.53 40.77 40.79 8,818,965 -0.19(-0.46%)
Oct 13, 2016 40.74 41.23 40.41 40.98 6,544,653 +0.00(+0.00%)
Oct 12, 2016 41.05 41.42 40.82 40.98 6,403,932 -0.18(-0.44%)
Oct 11, 2016 43.50 43.27 41.02 41.16 23,896,000 -2.34(-5.38%)
Oct 10, 2016 43.15 43.78 43.06 43.50 8,285,075 +0.53(+1.23%)
Oct 07, 2016 43.00 43.19 42.57 42.97 7,249,757 +0.00(+0.00%)
Oct 06, 2016 42.69 43.05 42.32 42.97 7,250,220 +0.23(+0.54%)
Oct 05, 2016 42.34 42.81 42.33 42.74 7,218,730 +0.64(+1.52%)
Oct 04, 2016 42.48 42.79 41.86 42.10 5,870,725 -0.45(-1.06%)
Oct 03, 2016 42.06 42.58 41.88 42.55 5,947,395 +0.26(+0.61%)
Sep 30, 2016 41.74 42.47 41.69 42.29 7,434,989 +0.85(+2.05%)
Sep 29, 2016 42.11 42.25 41.26 41.44 6,784,851 -0.85(-2.01%)
Sep 28, 2016 42.25 42.53 41.91 42.29 5,227,541 -0.04(-0.09%)
Sep 27, 2016 41.71 42.34 41.56 42.33 5,964,827 +0.65(+1.56%)
Sep 26, 2016 42.01 42.02 41.61 41.68 6,378,154 -0.51(-1.21%)
Sep 23, 2016 42.25 42.42 42.05 42.19 6,912,285 -0.03(-0.07%)
Sep 22, 2016 42.16 42.49 42.03 42.22 5,829,666 +0.30(+0.72%)
Sep 21, 2016 41.62 42.01 41.26 41.92 5,461,266 +0.34(+0.82%)
Sep 20, 2016 41.95 42.00 41.58 41.58 4,867,018 -0.10(-0.24%)
Sep 19, 2016 42.04 42.36 41.59 41.68 7,552,674 -0.19(-0.45%)
Sep 16, 2016 40.95 42.03 40.83 41.87 15,790,211 +0.75(+1.82%)
Sep 15, 2016 40.79 41.26 40.65 41.12 6,100,131 +0.31(+0.76%)
Sep 14, 2016 40.69 41.04 40.55 40.81 7,707,838 +0.17(+0.42%)
Sep 13, 2016 41.23 41.24 40.48 40.64 6,929,986 -0.78(-1.88%)
Sep 12, 2016 40.85 41.52 40.77 41.42 7,759,551 +0.41(+1.00%)
Sep 09, 2016 41.56 41.58 41.00 41.01 10,977,898 -0.84(-2.01%)
Sep 08, 2016 42.12 42.12 41.65 41.85 7,694,303 -0.05(-0.12%)
Sep 07, 2016 42.15 42.29 41.77 41.90 11,063,629 -0.26(-0.62%)
Sep 06, 2016 42.10 42.32 41.80 42.16 7,079,106 +0.07(+0.17%)
Sep 02, 2016 42.36 42.09 42.09 42.09 7,208,200 -0.21(-0.50%)
Sep 01, 2016 41.92 42.34 41.74 42.30 10,739,240 +0.28(+0.67%)
Aug 31, 2016 42.87 42.98 41.93 42.02 12,445,790 -0.81(-1.89%)
Aug 30, 2016 43.01 43.36 42.55 42.83 12,176,249 -0.42(-0.97%)
Aug 29, 2016 43.00 43.57 42.95 43.25 9,223,169 +0.27(+0.63%)
Aug 26, 2016 42.72 43.28 42.09 42.98 18,670,546 +0.14(+0.33%)
Aug 25, 2016 43.16 44.00 42.27 42.84 38,568,592 -0.33(-0.76%)
Aug 24, 2016 43.96 44.10 43.07 43.17 7,578,510 -0.73(-1.66%)
Aug 23, 2016 44.37 44.42 43.90 43.90 7,401,381 -0.27(-0.61%)
Aug 22, 2016 44.08 44.36 43.79 44.17 6,518,441 -0.07(-0.16%)
Aug 19, 2016 44.17 44.31 43.65 44.24 9,439,877 -0.12(-0.27%)
Aug 18, 2016 44.68 44.74 44.25 44.36 6,548,777 -0.32(-0.72%)
Aug 17, 2016 45.14 45.14 44.44 44.68 8,630,316 -0.24(-0.53%)
Aug 16, 2016 45.02 45.08 44.82 44.92 7,584,409 -0.23(-0.51%)
Aug 15, 2016 45.06 45.23 44.85 45.15 6,525,830 +0.11(+0.24%)
Aug 12, 2016 44.82 45.10 44.55 45.04 6,686,348 -0.01(-0.02%)
Aug 11, 2016 44.85 45.14 44.75 45.05 5,756,248 +0.24(+0.54%)
Aug 10, 2016 45.08 45.25 44.68 44.81 6,026,022 -0.27(-0.60%)
Aug 09, 2016 45.07 45.18 44.99 45.08 6,486,199 +0.06(+0.13%)
Aug 08, 2016 45.06 45.41 44.88 45.02 7,657,947 -0.24(-0.53%)
Aug 05, 2016 45.00 45.41 44.87 45.26 6,555,269 +0.45(+1.00%)
Aug 04, 2016 45.06 45.09 44.78 44.81 6,583,432 -0.14(-0.31%)
Aug 03, 2016 45.07 45.09 44.83 44.95 7,783,077 -0.12(-0.27%)
Aug 02, 2016 45.72 45.79 44.85 45.07 10,352,748 -0.22(-0.49%)
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.