Skip to main content

Abbott Laboratories (NY: ABT )

106.96 +0.94 (+0.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.56 52.56 52.56 0 -0.36(-0.68%)
Dec 28, 2017 52.91 53.14 52.84 52.92 3,678,016 -0.01(-0.02%)
Dec 27, 2017 52.58 53.05 52.55 52.93 5,693,371 +0.43(+0.82%)
Dec 26, 2017 52.73 52.41 52.50 3,461,144 +0.06(+0.12%)
Dec 22, 2017 52.45 52.80 52.28 52.44 5,916,389 +0.00(+0.00%)
Dec 21, 2017 52.63 52.75 52.26 52.44 6,682,206 -0.08(-0.16%)
Dec 20, 2017 52.26 52.76 51.94 52.52 12,972,435 +0.20(+0.39%)
Dec 19, 2017 52.05 52.45 51.99 52.32 7,562,356 +0.37(+0.71%)
Dec 18, 2017 51.14 52.06 51.05 51.95 6,572,741 +0.83(+1.62%)
Dec 15, 2017 50.69 51.17 50.51 51.12 15,911,587 +0.71(+1.41%)
Dec 14, 2017 50.70 50.86 50.32 50.41 6,443,866 -0.30(-0.60%)
Dec 13, 2017 51.28 51.36 50.47 50.71 10,421,350 -0.59(-1.15%)
Dec 12, 2017 51.30 51.46 50.80 51.30 10,705,871 +0.70(+1.38%)
Dec 11, 2017 50.45 50.77 50.18 50.60 4,639,234 +0.28(+0.55%)
Dec 08, 2017 50.34 50.52 50.04 50.33 5,541,341 -0.05(-0.09%)
Dec 07, 2017 50.44 50.60 50.06 50.37 4,800,938 +0.03(+0.05%)
Dec 06, 2017 50.56 50.76 50.03 50.34 8,318,533 -0.12(-0.24%)
Dec 05, 2017 50.33 50.95 50.05 50.46 4,691,429 +0.07(+0.15%)
Dec 04, 2017 51.71 51.76 50.37 50.39 4,982,174 -1.17(-2.27%)
Dec 01, 2017 51.86 52.21 51.17 51.56 5,778,479 -0.36(-0.69%)
Nov 30, 2017 51.28 52.00 50.94 51.92 10,926,010 +0.73(+1.42%)
Nov 29, 2017 51.66 51.85 51.01 51.19 7,901,651 -0.41(-0.79%)
Nov 28, 2017 51.86 51.86 51.19 51.60 7,428,083 -0.12(-0.23%)
Nov 27, 2017 51.74 52.06 51.59 51.72 4,905,553 +0.02(+0.04%)
Nov 24, 2017 51.44 51.75 51.34 51.70 2,332,408 +0.30(+0.59%)
Nov 22, 2017 51.61 51.72 51.18 51.40 3,856,521 -0.29(-0.57%)
Nov 21, 2017 51.07 51.87 51.06 51.69 5,008,365 +0.76(+1.50%)
Nov 20, 2017 51.27 51.28 50.78 50.93 4,016,147 -0.25(-0.49%)
Nov 17, 2017 50.93 51.31 50.86 51.17 6,822,826 +0.02(+0.04%)
Nov 16, 2017 50.76 51.43 50.53 51.16 7,404,999 +0.65(+1.29%)
Nov 15, 2017 50.46 50.73 50.23 50.50 5,428,090 -0.17(-0.33%)
Nov 14, 2017 50.70 50.85 50.44 50.67 6,708,834 -0.27(-0.52%)
Nov 13, 2017 50.37 51.00 50.25 50.93 4,184,891 +0.46(+0.91%)
Nov 10, 2017 50.87 50.95 50.08 50.47 5,464,548 -0.60(-1.17%)
Nov 09, 2017 50.71 51.12 50.58 51.07 3,956,330 +0.18(+0.36%)
Nov 08, 2017 50.64 50.98 50.40 50.89 4,031,213 +0.08(+0.16%)
Nov 07, 2017 50.80 50.90 50.35 50.81 5,259,169 +0.14(+0.27%)
Nov 06, 2017 50.95 51.03 50.67 50.67 3,402,808 -0.42(-0.83%)
Nov 03, 2017 50.26 51.12 50.17 51.09 4,958,503 +1.01(+2.02%)
Nov 02, 2017 49.78 50.34 49.70 50.08 7,549,109 +0.34(+0.69%)
Nov 01, 2017 49.64 50.26 49.41 49.74 8,296,877 -0.21(-0.42%)
Oct 31, 2017 50.18 50.23 49.76 49.95 8,334,112 -0.06(-0.11%)
Oct 30, 2017 50.82 50.94 49.79 50.00 8,189,085 -0.99(-1.95%)
Oct 27, 2017 51.11 51.23 50.82 51.00 5,129,435 -0.10(-0.20%)
Oct 26, 2017 50.97 51.29 50.73 51.10 5,464,413 -0.01(-0.02%)
Oct 25, 2017 51.01 51.47 50.83 51.11 6,637,030 +0.10(+0.20%)
Oct 24, 2017 51.58 51.64 50.82 51.01 7,818,125 -0.64(-1.25%)
Oct 23, 2017 51.77 52.21 51.64 51.65 5,112,652 -0.22(-0.43%)
Oct 20, 2017 51.74 51.98 51.52 51.87 6,002,538 +0.29(+0.57%)
Oct 19, 2017 51.49 51.74 51.04 51.58 5,282,135 +0.21(+0.41%)
Oct 18, 2017 50.82 52.13 50.58 51.37 9,819,107 +0.65(+1.29%)
Oct 17, 2017 50.28 50.87 50.11 50.71 5,891,359 +0.40(+0.79%)
Oct 16, 2017 50.31 50.58 50.22 50.32 4,045,188 -0.02(-0.04%)
Oct 13, 2017 50.33 50.46 50.15 50.34 5,376,186 -0.06(-0.11%)
Oct 12, 2017 49.96 50.41 49.84 50.39 4,782,506 +0.49(+0.99%)
Oct 11, 2017 50.65 50.73 49.79 49.90 7,569,760 -0.88(-1.73%)
Oct 10, 2017 50.20 50.81 49.98 50.78 5,393,046 +0.68(+1.35%)
Oct 09, 2017 50.46 50.46 50.05 50.10 4,348,574 -0.31(-0.62%)
Oct 06, 2017 50.32 50.47 49.96 50.41 4,693,704 +0.07(+0.15%)
Oct 05, 2017 49.83 50.51 49.82 50.34 5,611,246 +0.53(+1.07%)
Oct 04, 2017 49.19 49.81 49.14 49.81 6,142,099 +0.54(+1.10%)
Oct 03, 2017 49.27 49.49 49.22 49.27 4,871,288 +0.06(+0.13%)
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.