Skip to main content

Abbott Laboratories (NY: ABT )

105.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 34.76 35.20 34.23 34.23 9,577,511 -0.69(-1.97%)
Feb 26, 2016 34.88 35.24 34.66 34.92 9,892,835 -0.10(-0.28%)
Feb 25, 2016 34.66 35.03 34.43 35.02 8,610,481 +0.38(+1.10%)
Feb 24, 2016 33.74 34.74 33.55 34.64 7,983,307 +0.72(+2.11%)
Feb 23, 2016 34.38 34.51 33.84 33.92 6,953,623 -0.68(-1.97%)
Feb 22, 2016 34.05 34.68 34.23 34.60 5,597,817 +0.56(+1.64%)
Feb 19, 2016 33.86 34.15 33.70 34.05 6,490,357 +0.19(+0.57%)
Feb 18, 2016 33.88 34.36 33.77 33.85 6,358,573 -0.12(-0.36%)
Feb 17, 2016 33.90 34.07 33.79 33.97 7,196,508 +0.41(+1.21%)
Feb 16, 2016 32.81 33.59 32.80 33.57 9,008,499 +0.76(+2.32%)
Feb 12, 2016 32.43 32.81 32.81 32.81 7,271,057 +0.70(+2.17%)
Feb 11, 2016 32.20 32.56 31.83 32.11 8,741,199 -0.77(-2.34%)
Feb 10, 2016 33.21 33.74 32.80 32.88 8,951,394 +0.19(+0.57%)
Feb 09, 2016 32.66 33.39 32.58 32.69 9,836,416 -0.41(-1.23%)
Feb 08, 2016 32.86 33.26 32.42 33.10 8,829,079 +0.04(+0.13%)
Feb 05, 2016 33.78 33.89 32.80 33.06 6,507,615 -0.53(-1.58%)
Feb 04, 2016 33.38 33.77 33.16 33.59 5,775,988 -0.01(-0.03%)
Feb 03, 2016 33.78 33.94 32.78 33.59 7,824,641 +0.12(+0.37%)
Feb 02, 2016 33.58 34.22 33.42 33.47 10,901,114 -0.50(-1.48%)
Feb 01, 2016 31.96 34.20 31.96 33.97 16,129,356 +0.53(+1.59%)
Jan 29, 2016 32.42 33.46 32.41 33.44 18,248,204 +1.01(+3.11%)
Jan 28, 2016 33.94 34.02 31.81 32.44 26,645,514 -3.32(-9.29%)
Jan 27, 2016 35.30 36.66 35.26 35.76 11,917,554 +0.27(+0.77%)
Jan 26, 2016 35.22 35.73 35.03 35.49 6,066,441 +0.44(+1.26%)
Jan 25, 2016 35.37 35.49 34.97 35.04 6,003,330 -0.33(-0.92%)
Jan 22, 2016 35.52 35.52 35.11 35.37 10,020,959 +0.49(+1.39%)
Jan 21, 2016 35.50 35.50 34.67 34.88 11,418,085 -0.42(-1.20%)
Jan 20, 2016 35.11 35.59 34.53 35.31 12,765,609 -0.42(-1.16%)
Jan 19, 2016 36.32 36.51 35.46 35.72 8,609,902 -0.10(-0.27%)
Jan 15, 2016 35.21 35.82 35.82 35.82 11,843,196 -0.49(-1.36%)
Jan 14, 2016 35.64 36.51 35.47 36.32 8,291,843 +0.72(+2.04%)
Jan 13, 2016 36.65 36.84 35.49 35.59 6,512,296 -0.81(-2.23%)
Jan 12, 2016 35.99 36.54 35.89 36.40 8,347,063 +0.64(+1.79%)
Jan 11, 2016 35.80 35.91 35.21 35.76 8,928,320 +0.05(+0.15%)
Jan 08, 2016 36.76 36.79 35.60 35.71 8,516,000 -0.76(-2.09%)
Jan 07, 2016 36.60 37.04 36.35 36.48 8,144,383 -0.90(-2.40%)
Jan 06, 2016 37.15 37.74 37.06 37.37 6,726,151 -0.32(-0.84%)
Jan 05, 2016 37.72 37.93 37.41 37.69 9,390,132 -0.01(-0.02%)
Jan 04, 2016 38.58 38.68 37.32 37.70 13,925,354 -1.74(-4.41%)
Dec 31, 2015 39.61 39.43 39.43 39.43 4,774,553 -0.32(-0.80%)
Dec 30, 2015 40.26 40.42 39.70 39.75 5,594,087 -0.48(-1.20%)
Dec 29, 2015 39.76 40.35 39.66 40.23 4,636,428 +0.69(+1.75%)
Dec 28, 2015 39.44 39.63 39.36 39.54 3,123,790 -0.06(-0.16%)
Dec 24, 2015 39.46 39.60 39.60 39.60 1,666,037 +0.00(+0.00%)
Dec 23, 2015 39.28 39.67 39.19 39.60 4,957,469 +0.54(+1.39%)
Dec 22, 2015 38.84 39.13 38.61 39.06 4,973,719 +0.39(+1.00%)
Dec 21, 2015 38.68 38.80 38.25 38.67 6,210,524 +0.30(+0.78%)
Dec 18, 2015 39.48 39.54 38.37 38.37 14,855,754 -1.37(-3.45%)
Dec 17, 2015 40.47 40.58 39.73 39.74 6,596,454 -0.69(-1.72%)
Dec 16, 2015 40.19 40.51 39.73 40.44 8,627,506 +0.40(+1.01%)
Dec 15, 2015 39.69 40.32 39.64 40.03 6,637,234 +0.68(+1.74%)
Dec 14, 2015 39.03 39.36 38.60 39.35 7,030,028 +0.40(+1.01%)
Dec 11, 2015 39.31 39.39 38.89 38.95 5,963,472 -0.83(-2.10%)
Dec 10, 2015 39.58 40.08 39.51 39.79 5,641,009 +0.31(+0.78%)
Dec 09, 2015 39.86 40.13 39.35 39.48 6,314,320 -0.52(-1.30%)
Dec 08, 2015 39.79 40.17 39.65 40.00 5,920,930 -0.01(-0.02%)
Dec 07, 2015 40.01 40.15 39.77 40.00 6,331,918 +0.23(+0.57%)
Dec 04, 2015 39.00 39.83 38.89 39.78 7,332,553 +1.01(+2.60%)
Dec 03, 2015 39.83 39.93 38.64 38.77 7,809,599 -0.94(-2.37%)
Dec 02, 2015 39.89 40.15 39.61 39.71 5,512,425 -0.21(-0.53%)
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.