Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.73 33.73 33.73 0 +0.09(+0.26%)
Dec 29, 2016 33.64 33.82 33.47 33.65 8,028,022 +0.08(+0.24%)
Dec 28, 2016 33.93 34.05 33.44 33.57 7,774,934 -0.33(-0.98%)
Dec 27, 2016 33.80 34.20 33.79 33.90 7,553,060 +0.16(+0.47%)
Dec 23, 2016 33.74 33.74 33.74 0 +0.11(+0.34%)
Dec 22, 2016 33.51 33.67 33.30 33.63 9,086,998 +0.04(+0.13%)
Dec 21, 2016 33.54 33.62 33.29 33.59 10,464,613 +0.04(+0.13%)
Dec 20, 2016 33.73 33.82 33.39 33.54 7,962,078 -0.13(-0.39%)
Dec 19, 2016 33.58 33.93 33.43 33.67 11,560,755 +0.21(+0.63%)
Dec 16, 2016 34.27 34.54 33.36 33.46 17,201,342 -0.73(-2.13%)
Dec 15, 2016 34.04 34.30 33.61 34.19 10,508,506 +0.10(+0.28%)
Dec 14, 2016 34.62 34.95 33.96 34.09 12,847,965 -0.54(-1.57%)
Dec 13, 2016 34.52 34.84 34.40 34.64 8,401,000 +0.21(+0.61%)
Dec 12, 2016 34.43 34.70 34.31 34.43 8,849,462 +0.00(+0.00%)
Dec 09, 2016 34.09 34.55 34.06 34.43 8,883,878 +0.46(+1.34%)
Dec 08, 2016 33.66 34.07 33.38 33.97 8,023,611 +0.18(+0.52%)
Dec 07, 2016 33.49 33.80 32.87 33.80 12,397,699 +0.05(+0.16%)
Dec 06, 2016 33.76 33.94 33.57 33.74 6,986,506 -0.01(-0.03%)
Dec 05, 2016 33.47 33.77 33.37 33.75 10,833,362 +0.47(+1.40%)
Dec 02, 2016 33.09 33.44 33.02 33.29 8,258,021 +0.26(+0.80%)
Dec 01, 2016 33.48 33.64 32.83 33.02 10,257,053 -0.41(-1.23%)
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%)
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.