Skip to main content

Abbott Laboratories (NY: ABT )

113.89 +0.41 (+0.36%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.03 50.74 49.70 50.66 11,198,423 +0.71(+1.42%)
Nov 29, 2017 50.41 50.59 49.77 49.95 8,098,659 -0.40(-0.79%)
Nov 28, 2017 50.59 50.59 49.94 50.34 7,613,284 -0.12(-0.23%)
Nov 27, 2017 50.48 50.79 50.33 50.46 5,027,861 +0.02(+0.04%)
Nov 24, 2017 50.19 50.50 50.09 50.44 2,390,561 +0.30(+0.59%)
Nov 22, 2017 50.35 50.46 49.94 50.14 3,952,674 -0.29(-0.57%)
Nov 21, 2017 49.83 50.61 49.82 50.43 5,133,236 +0.75(+1.50%)
Nov 20, 2017 50.02 50.04 49.54 49.69 4,116,280 -0.24(-0.49%)
Nov 17, 2017 49.69 50.06 49.62 49.93 6,992,936 +0.02(+0.04%)
Nov 16, 2017 49.52 50.18 49.30 49.91 7,589,625 +0.64(+1.29%)
Nov 15, 2017 49.23 49.50 49.01 49.27 5,563,426 -0.16(-0.33%)
Nov 14, 2017 49.47 49.61 49.21 49.43 6,876,102 -0.26(-0.52%)
Nov 13, 2017 49.15 49.76 49.03 49.70 4,289,231 +0.45(+0.91%)
Nov 10, 2017 49.63 49.71 48.86 49.25 5,600,794 -0.58(-1.17%)
Nov 09, 2017 49.48 49.88 49.34 49.83 4,054,972 +0.18(+0.36%)
Nov 08, 2017 49.41 49.74 49.17 49.65 4,131,721 +0.08(+0.16%)
Nov 07, 2017 49.56 49.66 49.13 49.57 5,390,294 +0.13(+0.27%)
Nov 06, 2017 49.71 49.79 49.43 49.43 3,487,648 -0.41(-0.83%)
Nov 03, 2017 49.04 49.88 48.95 49.85 5,082,131 +0.99(+2.02%)
Nov 02, 2017 48.57 49.11 48.49 48.86 7,737,328 +0.33(+0.69%)
Nov 01, 2017 48.43 49.04 48.20 48.53 8,503,740 -0.21(-0.42%)
Oct 31, 2017 48.96 49.01 48.55 48.73 8,541,903 -0.05(-0.11%)
Oct 30, 2017 49.59 49.70 48.58 48.79 8,393,260 -0.97(-1.95%)
Oct 27, 2017 49.87 49.98 49.59 49.76 5,257,325 -0.10(-0.20%)
Oct 26, 2017 49.73 50.05 49.50 49.86 5,600,654 -0.01(-0.02%)
Oct 25, 2017 49.77 50.22 49.60 49.87 6,802,509 +0.10(+0.20%)
Oct 24, 2017 50.32 50.39 49.59 49.77 8,013,051 -0.63(-1.25%)
Oct 23, 2017 50.51 50.94 50.39 50.40 5,240,123 -0.22(-0.43%)
Oct 20, 2017 50.48 50.72 50.27 50.61 6,152,196 +0.29(+0.57%)
Oct 19, 2017 50.23 50.49 49.79 50.32 5,413,832 +0.21(+0.41%)
Oct 18, 2017 49.59 50.86 49.35 50.12 10,063,922 +0.64(+1.29%)
Oct 17, 2017 49.06 49.63 48.89 49.48 6,038,246 +0.39(+0.79%)
Oct 16, 2017 49.08 49.34 49.00 49.09 4,146,045 -0.02(-0.04%)
Oct 13, 2017 49.10 49.24 48.93 49.11 5,510,228 -0.05(-0.11%)
Oct 12, 2017 48.74 49.18 48.63 49.17 4,901,746 +0.48(+0.99%)
Oct 11, 2017 49.42 49.50 48.58 48.68 7,758,492 -0.86(-1.73%)
Oct 10, 2017 48.98 49.57 48.76 49.54 5,527,507 +0.66(+1.35%)
Oct 09, 2017 49.23 49.23 48.84 48.88 4,456,995 -0.30(-0.62%)
Oct 06, 2017 49.10 49.24 48.75 49.19 4,810,729 +0.07(+0.15%)
Oct 05, 2017 48.62 49.28 48.60 49.11 5,751,148 +0.52(+1.07%)
Oct 04, 2017 48.00 48.59 47.94 48.59 6,295,237 +0.53(+1.10%)
Oct 03, 2017 48.07 48.29 48.02 48.07 4,992,741 +0.06(+0.13%)
Oct 02, 2017 47.97 48.02 47.57 48.00 9,708,337 +0.29(+0.60%)
Sep 29, 2017 47.97 48.10 47.66 47.72 9,458,986 -0.25(-0.52%)
Sep 28, 2017 48.96 49.01 47.94 47.97 16,617,702 +1.33(+2.86%)
Sep 27, 2017 47.26 47.47 46.10 46.64 8,970,936 -0.63(-1.32%)
Sep 26, 2017 47.06 47.66 47.03 47.26 7,783,585 +0.21(+0.46%)
Sep 25, 2017 46.91 47.20 46.78 47.05 10,934,099 +0.09(+0.19%)
Sep 22, 2017 46.06 47.02 46.06 46.96 8,922,245 +0.97(+2.10%)
Sep 21, 2017 46.40 46.48 45.95 45.99 6,415,851 -0.41(-0.89%)
Sep 20, 2017 45.96 46.43 45.96 46.40 5,554,233 +0.43(+0.93%)
Sep 19, 2017 46.64 46.72 45.94 45.97 4,239,043 -0.60(-1.29%)
Sep 18, 2017 46.40 46.58 46.14 46.57 3,769,681 +0.29(+0.62%)
Sep 15, 2017 46.40 46.05 46.29 7,491,702 +0.06(+0.14%)
Sep 14, 2017 46.44 46.59 46.12 46.23 6,226,598 -0.28(-0.60%)
Sep 13, 2017 46.72 46.80 46.40 46.50 4,712,338 -0.22(-0.48%)
Sep 12, 2017 46.94 46.99 46.40 46.73 4,204,081 -0.18(-0.38%)
Sep 11, 2017 46.82 47.04 46.51 46.90 4,102,571 +0.38(+0.83%)
Sep 08, 2017 45.87 46.64 45.87 46.52 6,957,380 +0.47(+1.03%)
Sep 07, 2017 45.97 46.16 45.72 46.05 5,179,309 +0.27(+0.59%)
Sep 06, 2017 45.79 45.98 45.66 45.78 8,632,096 +0.14(+0.31%)
Sep 05, 2017 45.47 45.77 45.29 45.63 4,660,254 -0.13(-0.29%)
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.