Skip to main content

Abbott Laboratories (NY: ABT )

109.95 -1.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 40.86 41.20 40.76 40.76 6,747,160 -0.21(-0.50%)
Feb 26, 2015 40.72 41.05 40.53 40.97 5,941,872 +0.18(+0.44%)
Feb 25, 2015 40.92 41.08 40.69 40.79 5,552,022 -0.06(-0.15%)
Feb 24, 2015 40.68 40.95 40.55 40.85 5,565,239 +0.13(+0.32%)
Feb 23, 2015 40.73 40.87 40.46 40.72 6,517,407 -0.14(-0.34%)
Feb 20, 2015 40.04 40.93 39.93 40.86 7,568,357 +0.75(+1.87%)
Feb 19, 2015 39.89 40.16 39.66 40.11 7,658,805 +0.17(+0.43%)
Feb 18, 2015 39.81 40.04 39.71 39.94 4,708,243 +0.00(+0.00%)
Feb 17, 2015 39.63 40.04 39.58 39.94 7,398,790 +0.28(+0.69%)
Feb 13, 2015 38.77 39.66 39.66 39.66 7,582,795 +0.75(+1.92%)
Feb 12, 2015 38.76 38.94 38.55 38.91 5,443,045 +0.25(+0.65%)
Feb 11, 2015 38.62 38.89 38.34 38.66 5,000,899 +0.01(+0.02%)
Feb 10, 2015 38.45 38.73 38.21 38.65 6,055,241 +0.34(+0.90%)
Feb 09, 2015 38.90 38.90 38.12 38.31 7,653,683 -0.84(-2.15%)
Feb 06, 2015 39.23 39.76 39.01 39.15 6,509,771 -0.13(-0.33%)
Feb 05, 2015 38.95 39.47 38.95 39.28 7,407,896 +0.41(+1.06%)
Feb 04, 2015 39.20 39.57 38.77 38.87 9,565,716 -0.57(-1.44%)
Feb 03, 2015 39.07 39.48 39.01 39.44 9,739,054 +0.52(+1.33%)
Feb 02, 2015 38.66 38.93 38.10 38.92 8,498,565 +0.40(+1.05%)
Jan 30, 2015 39.07 39.26 38.46 38.52 11,171,942 -0.43(-1.10%)
Jan 29, 2015 37.68 39.07 37.60 38.95 11,684,772 +1.59(+4.26%)
Jan 28, 2015 37.81 38.03 37.31 37.35 8,879,590 -0.23(-0.62%)
Jan 27, 2015 37.76 37.87 37.37 37.59 5,633,911 -0.40(-1.06%)
Jan 26, 2015 37.64 38.03 37.36 37.99 5,085,745 +0.25(+0.66%)
Jan 23, 2015 38.27 38.27 37.71 37.74 7,748,957 -0.54(-1.42%)
Jan 22, 2015 38.15 38.35 37.69 38.28 6,193,038 +0.37(+0.98%)
Jan 21, 2015 37.83 38.08 37.53 37.91 6,192,018 -0.14(-0.36%)
Jan 20, 2015 38.44 38.51 37.77 38.05 5,996,469 -0.23(-0.61%)
Jan 16, 2015 37.69 38.33 37.62 38.28 5,304,239 +0.46(+1.23%)
Jan 15, 2015 38.10 38.44 37.78 37.82 4,555,890 -0.28(-0.75%)
Jan 14, 2015 38.11 38.43 37.80 38.10 6,816,943 -0.28(-0.74%)
Jan 13, 2015 39.01 39.18 38.08 38.39 7,838,503 -0.63(-1.61%)
Jan 12, 2015 38.84 39.17 38.56 39.01 7,218,569 +0.33(+0.84%)
Jan 09, 2015 39.16 39.26 38.61 38.69 5,540,547 -0.41(-1.05%)
Jan 08, 2015 38.68 39.19 38.53 39.10 5,713,930 +0.79(+2.06%)
Jan 07, 2015 38.29 38.47 37.99 38.31 5,385,250 +0.31(+0.81%)
Jan 06, 2015 38.51 38.61 37.60 38.00 7,698,264 -0.44(-1.14%)
Jan 05, 2015 38.35 38.86 38.20 38.44 6,701,131 +0.01(+0.02%)
Jan 02, 2015 38.73 38.90 38.21 38.43 3,758,560 -0.10(-0.27%)
Dec 31, 2014 39.12 38.54 38.54 38.54 3,993,893 -0.57(-1.47%)
Dec 30, 2014 39.04 39.31 39.04 39.11 3,446,922 +0.08(+0.20%)
Dec 29, 2014 39.02 39.22 38.90 39.03 3,023,079 -0.21(-0.55%)
Dec 26, 2014 39.21 39.53 39.13 39.25 2,403,982 +0.13(+0.33%)
Dec 24, 2014 39.15 39.12 39.12 39.12 2,952,485 -0.02(-0.04%)
Dec 23, 2014 39.49 39.80 38.92 39.13 4,772,046 -0.56(-1.40%)
Dec 22, 2014 39.31 39.80 39.30 39.69 5,644,436 +0.27(+0.69%)
Dec 19, 2014 39.30 39.76 39.19 39.42 13,235,712 +0.24(+0.61%)
Dec 18, 2014 38.27 39.19 38.04 39.18 7,819,840 +1.29(+3.41%)
Dec 17, 2014 37.21 37.97 37.16 37.88 5,901,742 +0.74(+1.98%)
Dec 16, 2014 37.00 38.02 36.89 37.15 7,229,025 -0.05(-0.14%)
Dec 15, 2014 37.80 37.97 37.10 37.20 5,834,136 -0.20(-0.53%)
Dec 12, 2014 37.76 38.13 37.38 37.40 6,065,076 -0.66(-1.73%)
Dec 11, 2014 38.10 38.62 37.92 38.06 4,619,779 +0.08(+0.20%)
Dec 10, 2014 38.80 38.91 37.94 37.98 6,413,375 -0.92(-2.35%)
Dec 09, 2014 38.80 38.92 38.41 38.89 4,152,186 -0.23(-0.59%)
Dec 08, 2014 38.82 39.46 38.81 39.13 4,930,157 +0.35(+0.91%)
Dec 05, 2014 38.89 38.97 38.69 38.77 4,882,825 -0.16(-0.42%)
Dec 04, 2014 39.08 39.33 38.73 38.94 7,451,215 -0.16(-0.42%)
Dec 03, 2014 38.71 39.21 38.60 39.10 5,833,129 +0.39(+1.02%)
Dec 02, 2014 38.24 39.05 38.24 38.71 12,790,141 +0.77(+2.03%)
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.