Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.03 34.03 33.43 33.44 16,981,864 -0.58(-1.70%)
Nov 29, 2016 34.13 34.27 33.95 34.02 8,355,570 -0.01(-0.03%)
Nov 28, 2016 34.45 34.45 33.99 34.02 6,512,944 -0.37(-1.07%)
Nov 25, 2016 34.32 34.44 34.20 34.39 3,112,261 +0.16(+0.46%)
Nov 23, 2016 34.24 34.24 34.24 0 +0.77(+2.31%)
Nov 22, 2016 34.62 34.79 33.21 33.46 18,492,884 -1.46(-4.17%)
Nov 21, 2016 35.00 35.25 34.81 34.92 9,808,420 -0.07(-0.20%)
Nov 18, 2016 35.40 35.50 34.96 34.99 7,987,358 -0.48(-1.36%)
Nov 17, 2016 35.13 35.57 35.13 35.47 7,494,926 +0.39(+1.10%)
Nov 16, 2016 34.96 35.35 34.82 35.09 10,126,727 +0.12(+0.35%)
Nov 15, 2016 34.51 35.08 34.30 34.96 10,548,628 +0.54(+1.56%)
Nov 14, 2016 35.23 35.28 34.34 34.43 12,744,729 -0.83(-2.34%)
Nov 11, 2016 35.46 35.55 35.04 35.25 6,522,962 -0.41(-1.16%)
Nov 10, 2016 35.59 35.89 35.41 35.67 11,063,044 +0.47(+1.35%)
Nov 09, 2016 36.45 36.47 34.40 35.19 14,918,886 +0.21(+0.60%)
Nov 08, 2016 34.80 35.20 34.47 34.98 7,576,814 -0.03(-0.08%)
Nov 07, 2016 34.81 35.10 34.73 35.01 7,353,982 +0.68(+1.97%)
Nov 04, 2016 33.77 34.63 33.73 34.33 9,960,487 +0.62(+1.85%)
Nov 03, 2016 34.13 34.38 33.64 33.71 8,572,900 -0.28(-0.83%)
Nov 02, 2016 34.30 34.45 33.99 33.99 7,198,291 -0.31(-0.90%)
Nov 01, 2016 34.46 34.56 33.94 34.30 9,198,596 -0.17(-0.48%)
Oct 31, 2016 34.63 34.73 34.45 34.46 9,298,595 -0.26(-0.76%)
Oct 28, 2016 35.35 35.66 34.70 34.73 14,255,282 -0.66(-1.86%)
Oct 27, 2016 35.21 35.60 35.18 35.39 7,495,558 +0.29(+0.83%)
Oct 26, 2016 35.13 35.38 34.92 35.10 8,194,125 -0.20(-0.57%)
Oct 25, 2016 35.50 35.67 35.26 35.30 7,513,084 -0.19(-0.54%)
Oct 24, 2016 35.82 35.94 35.40 35.49 7,968,683 -0.08(-0.22%)
Oct 21, 2016 35.49 35.67 35.27 35.57 8,284,894 -0.21(-0.59%)
Oct 20, 2016 35.14 35.84 35.13 35.78 9,935,218 +0.64(+1.82%)
Oct 19, 2016 35.59 36.34 35.08 35.14 21,974,894 -1.02(-2.82%)
Oct 18, 2016 35.65 36.37 35.57 36.16 10,935,573 +0.51(+1.43%)
Oct 17, 2016 35.77 35.97 35.61 35.65 8,257,917 -0.18(-0.49%)
Oct 14, 2016 36.16 36.47 35.81 35.82 10,041,228 -0.17(-0.46%)
Oct 13, 2016 35.78 36.22 35.49 35.99 7,451,708 +0.00(+0.00%)
Oct 12, 2016 36.05 36.38 35.85 35.99 7,291,483 +0.07(+0.20%)
Oct 11, 2016 37.96 37.76 35.80 35.92 27,380,826 -2.04(-5.38%)
Oct 10, 2016 37.66 38.21 37.58 37.96 9,493,312 +0.46(+1.23%)
Oct 07, 2016 37.53 37.69 37.15 37.50 8,307,011 +0.00(+0.00%)
Oct 06, 2016 37.26 37.57 36.93 37.50 8,307,541 +0.20(+0.54%)
Oct 05, 2016 36.95 37.36 36.94 37.30 8,271,459 +0.56(+1.52%)
Oct 04, 2016 37.07 37.34 36.53 36.74 6,726,870 -0.39(-1.06%)
Oct 03, 2016 36.71 37.16 36.55 37.13 6,814,721 +0.23(+0.62%)
Sep 30, 2016 36.43 37.06 36.38 36.91 8,519,256 +0.74(+2.05%)
Sep 29, 2016 36.75 36.87 36.01 36.17 7,774,306 -0.74(-2.01%)
Sep 28, 2016 36.87 37.12 36.58 36.91 5,989,889 -0.03(-0.09%)
Sep 27, 2016 36.40 36.95 36.27 36.94 6,834,695 +0.57(+1.56%)
Sep 26, 2016 36.66 36.67 36.31 36.38 7,308,299 -0.45(-1.21%)
Sep 23, 2016 36.87 37.02 36.70 36.82 7,920,324 -0.03(-0.07%)
Sep 22, 2016 36.79 37.08 36.69 36.85 6,679,824 +0.26(+0.72%)
Sep 21, 2016 36.32 36.66 36.01 36.58 6,257,699 +0.30(+0.82%)
Sep 20, 2016 36.61 36.65 36.29 36.29 5,576,790 -0.09(-0.24%)
Sep 19, 2016 36.69 36.97 36.30 36.38 8,654,103 -0.17(-0.45%)
Sep 16, 2016 35.74 36.68 35.63 36.54 18,092,946 +0.65(+1.82%)
Sep 15, 2016 35.60 36.00 35.48 35.89 6,989,731 +0.27(+0.76%)
Sep 14, 2016 35.51 35.82 35.39 35.62 8,831,895 +0.15(+0.42%)
Sep 13, 2016 35.98 35.99 35.33 35.47 7,940,607 -0.68(-1.88%)
Sep 12, 2016 35.65 36.24 35.58 36.15 8,891,150 +0.36(+1.00%)
Sep 09, 2016 36.27 36.29 35.78 35.79 12,578,838 -0.73(-2.01%)
Sep 08, 2016 36.76 36.76 36.34 36.52 8,816,386 -0.04(-0.12%)
Sep 07, 2016 36.79 36.91 36.45 36.57 12,677,071 -0.23(-0.62%)
Sep 06, 2016 36.74 36.93 36.48 36.79 8,111,473 +0.06(+0.17%)
Sep 02, 2016 36.97 36.73 36.73 36.73 8,259,393 -0.18(-0.50%)
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.