Abbott Laboratories (NY: ABT )

132.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 45.44 45.54 44.92 44.92 7,821,788 -0.50(-1.10%)
Nov 27, 2015 45.42 45.60 45.31 45.42 1,678,028 +0.01(+0.02%)
Nov 25, 2015 45.38 45.41 45.41 45.41 3,080,700 -0.04(-0.09%)
Nov 24, 2015 45.11 45.58 45.03 45.45 4,638,597 +0.01(+0.02%)
Nov 23, 2015 46.03 46.10 45.26 45.44 4,593,816 -0.57(-1.24%)
Nov 20, 2015 46.03 46.38 45.84 46.01 7,140,745 +0.28(+0.61%)
Nov 19, 2015 45.72 46.07 45.47 45.73 6,830,303 -0.07(-0.15%)
Nov 18, 2015 44.97 45.87 44.96 45.80 5,691,032 +1.03(+2.30%)
Nov 17, 2015 44.89 45.17 44.61 44.77 5,794,319 -0.11(-0.25%)
Nov 16, 2015 43.90 44.89 43.80 44.88 6,362,852 +0.92(+2.09%)
Nov 13, 2015 43.45 44.36 43.45 43.96 6,797,538 -0.23(-0.52%)
Nov 12, 2015 44.81 44.96 44.16 44.19 6,013,883 -0.88(-1.95%)
Nov 11, 2015 45.86 45.87 45.04 45.07 4,303,798 -0.69(-1.51%)
Nov 10, 2015 45.09 45.85 45.06 45.76 5,520,634 +0.71(+1.58%)
Nov 09, 2015 45.47 45.47 44.87 45.05 5,946,001 -0.58(-1.27%)
Nov 06, 2015 44.89 45.67 44.65 45.63 6,586,278 +0.45(+1.00%)
Nov 05, 2015 45.09 45.51 44.89 45.18 5,107,043 +0.00(+0.00%)
Nov 04, 2015 45.72 45.72 45.05 45.18 6,506,454 -0.33(-0.73%)
Nov 03, 2015 45.36 45.64 45.04 45.51 3,933,776 +0.08(+0.18%)
Nov 02, 2015 44.88 45.50 44.60 45.43 5,478,148 +0.63(+1.41%)
Oct 30, 2015 45.19 45.34 44.76 44.80 8,442,309 -0.44(-0.97%)
Oct 29, 2015 44.93 45.34 44.80 45.24 6,887,737 +0.48(+1.07%)
Oct 28, 2015 43.96 44.77 43.64 44.76 6,158,320 +0.88(+2.01%)
Oct 27, 2015 43.54 43.98 43.51 43.88 5,743,647 +0.27(+0.62%)
Oct 26, 2015 43.58 43.82 43.42 43.61 5,716,413 +0.01(+0.02%)
Oct 23, 2015 43.52 43.86 43.19 43.60 9,582,743 +0.10(+0.23%)
Oct 22, 2015 42.41 43.57 41.76 43.50 12,440,022 +1.30(+3.08%)
Oct 21, 2015 42.54 42.85 41.62 42.20 8,896,432 +0.46(+1.10%)
Oct 20, 2015 42.08 42.22 41.57 41.74 5,882,443 -0.41(-0.97%)
Oct 19, 2015 42.11 42.37 41.84 42.15 5,531,242 -0.07(-0.17%)
Oct 16, 2015 42.20 42.27 41.66 42.22 6,163,477 +0.35(+0.84%)
Oct 15, 2015 41.07 42.03 40.91 41.87 7,822,007 +1.15(+2.82%)
Oct 14, 2015 40.97 41.34 40.66 40.72 6,417,154 -0.20(-0.49%)
Oct 13, 2015 40.97 41.38 40.81 40.92 5,527,082 -0.65(-1.56%)
Oct 12, 2015 41.63 41.75 41.30 41.57 6,067,668 -0.32(-0.76%)
Oct 09, 2015 41.07 41.98 40.94 41.89 10,400,179 +0.73(+1.77%)
Oct 08, 2015 40.35 41.22 40.04 41.16 9,859,062 +0.53(+1.30%)
Oct 07, 2015 40.53 40.91 40.01 40.63 9,621,212 +0.74(+1.86%)
Oct 06, 2015 41.25 41.34 39.28 39.89 11,689,336 -1.50(-3.62%)
Oct 05, 2015 41.62 41.78 41.02 41.39 8,789,275 +0.01(+0.02%)
Oct 02, 2015 40.25 41.41 40.17 41.38 8,457,506 +0.62(+1.52%)
Oct 01, 2015 40.35 40.80 40.18 40.76 7,896,959 +0.54(+1.34%)
Sep 30, 2015 39.84 40.43 39.55 40.22 10,750,272 +0.72(+1.82%)
Sep 29, 2015 39.26 40.15 39.03 39.50 12,287,402 +0.44(+1.13%)
Sep 28, 2015 40.74 40.74 39.00 39.06 17,219,094 -1.80(-4.41%)
Sep 25, 2015 42.23 42.49 40.42 40.86 10,025,077 -1.08(-2.58%)
Sep 24, 2015 42.00 42.15 41.44 41.94 7,322,119 -0.26(-0.62%)
Sep 23, 2015 42.50 42.68 42.10 42.20 6,280,322 -0.28(-0.66%)
Sep 22, 2015 42.83 42.85 41.95 42.48 7,283,366 -0.82(-1.89%)
Sep 21, 2015 43.65 43.82 43.00 43.30 5,050,696 -0.03(-0.07%)
Sep 18, 2015 43.64 44.11 43.24 43.33 9,063,890 -0.91(-2.06%)
Sep 17, 2015 43.85 45.15 43.79 44.24 7,323,569 +0.38(+0.87%)
Sep 16, 2015 43.78 44.08 43.55 43.86 4,982,269 +0.05(+0.11%)
Sep 15, 2015 43.28 43.92 43.11 43.81 5,105,609 +0.64(+1.48%)
Sep 14, 2015 43.60 43.61 42.90 43.17 4,461,253 -0.24(-0.55%)
Sep 11, 2015 43.13 43.44 42.74 43.41 5,699,509 +0.29(+0.67%)
Sep 10, 2015 43.02 43.48 42.68 43.12 6,952,416 -0.11(-0.25%)
Sep 09, 2015 44.36 44.51 43.12 43.23 5,251,089 -0.81(-1.84%)
Sep 08, 2015 43.66 44.06 43.50 44.04 5,452,445 +0.97(+2.25%)
Sep 04, 2015 43.50 43.07 43.07 43.07 7,057,100 -1.07(-2.42%)
Sep 03, 2015 44.52 44.78 43.95 44.14 6,426,205 -0.10(-0.23%)
Sep 02, 2015 44.31 44.44 43.62 44.24 7,517,555 +0.67(+1.54%)
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.