Abbott Laboratories (NY: ABT )

125.88 USD +0.81 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.48 47.88 47.37 47.37 5,805,846 -0.24(-0.50%)
Feb 26, 2015 47.32 47.71 47.10 47.61 5,112,906 +0.21(+0.44%)
Feb 25, 2015 47.55 47.74 47.29 47.40 4,777,445 -0.07(-0.15%)
Feb 24, 2015 47.27 47.59 47.13 47.47 4,788,818 +0.15(+0.32%)
Feb 23, 2015 47.33 47.50 47.02 47.32 5,608,147 -0.16(-0.34%)
Feb 20, 2015 46.53 47.57 46.40 47.48 6,512,476 +0.87(+1.87%)
Feb 19, 2015 46.36 46.67 46.08 46.61 6,590,305 +0.20(+0.43%)
Feb 18, 2015 46.26 46.53 46.15 46.41 4,051,384 +0.00(+0.00%)
Feb 17, 2015 46.05 46.53 46.00 46.41 6,366,566 +0.32(+0.69%)
Feb 13, 2015 45.05 46.09 46.09 46.09 6,524,900 +0.87(+1.92%)
Feb 12, 2015 45.04 45.25 44.80 45.22 4,683,672 +0.29(+0.65%)
Feb 11, 2015 44.88 45.20 44.56 44.93 4,303,211 +0.01(+0.02%)
Feb 10, 2015 44.68 45.01 44.40 44.92 5,210,459 +0.40(+0.90%)
Feb 09, 2015 45.21 45.21 44.30 44.52 6,585,898 -0.98(-2.15%)
Feb 06, 2015 45.59 46.21 45.33 45.50 5,601,576 -0.15(-0.33%)
Feb 05, 2015 45.26 45.87 45.26 45.65 6,374,401 +0.48(+1.06%)
Feb 04, 2015 45.55 45.99 45.05 45.17 8,231,178 -0.66(-1.44%)
Feb 03, 2015 45.41 45.88 45.34 45.83 8,380,333 +0.60(+1.33%)
Feb 02, 2015 44.93 45.24 44.28 45.23 7,312,908 +0.47(+1.05%)
Jan 30, 2015 45.40 45.63 44.70 44.76 9,613,315 -0.50(-1.10%)
Jan 29, 2015 43.79 45.41 43.70 45.26 10,054,599 +1.85(+4.26%)
Jan 28, 2015 43.94 44.20 43.35 43.41 7,640,775 -0.27(-0.62%)
Jan 27, 2015 43.88 44.01 43.43 43.68 4,847,910 -0.47(-1.06%)
Jan 26, 2015 43.74 44.20 43.42 44.15 4,376,220 +0.29(+0.66%)
Jan 23, 2015 44.48 44.48 43.82 43.86 6,667,880 -0.63(-1.42%)
Jan 22, 2015 44.34 44.57 43.80 44.49 5,329,031 +0.43(+0.98%)
Jan 21, 2015 43.96 44.25 43.62 44.06 5,328,154 -0.16(-0.36%)
Jan 20, 2015 44.67 44.75 43.89 44.22 5,159,886 -0.27(-0.61%)
Jan 16, 2015 43.80 44.55 43.72 44.49 4,564,231 +0.54(+1.23%)
Jan 15, 2015 44.28 44.67 43.90 43.95 3,920,286 -0.33(-0.75%)
Jan 14, 2015 44.29 44.66 43.93 44.28 5,865,894 -0.33(-0.74%)
Jan 13, 2015 45.34 45.53 44.25 44.61 6,744,933 -0.97(-2.13%)
Jan 12, 2015 45.38 45.76 45.05 45.58 6,178,783 +0.38(+0.84%)
Jan 09, 2015 45.75 45.87 45.11 45.20 4,742,469 -0.48(-1.05%)
Jan 08, 2015 45.19 45.78 45.01 45.68 4,890,877 +0.92(+2.06%)
Jan 07, 2015 44.73 44.94 44.38 44.76 4,609,541 +0.36(+0.81%)
Jan 06, 2015 44.99 45.11 43.93 44.40 6,589,381 -0.51(-1.14%)
Jan 05, 2015 44.80 45.40 44.63 44.91 5,735,878 +0.01(+0.02%)
Jan 02, 2015 45.25 45.45 44.63 44.90 3,217,165 -0.12(-0.27%)
Dec 31, 2014 45.70 45.02 45.02 45.02 3,418,600 -0.67(-1.47%)
Dec 30, 2014 45.61 45.92 45.61 45.69 2,950,416 +0.09(+0.20%)
Dec 29, 2014 45.59 45.82 45.45 45.60 2,587,625 -0.25(-0.55%)
Dec 26, 2014 45.81 46.18 45.71 45.85 2,057,705 +0.15(+0.33%)
Dec 24, 2014 45.74 45.70 45.70 45.70 2,527,200 -0.02(-0.04%)
Dec 23, 2014 46.13 46.50 45.47 45.72 4,084,665 -0.65(-1.40%)
Dec 22, 2014 45.93 46.50 45.91 46.37 4,831,393 +0.32(+0.69%)
Dec 19, 2014 45.91 46.45 45.78 46.05 11,329,197 +0.28(+0.61%)
Dec 18, 2014 44.71 45.79 44.44 45.77 6,693,445 +1.51(+3.41%)
Dec 17, 2014 43.47 44.36 43.41 44.26 5,051,636 +0.86(+1.98%)
Dec 16, 2014 43.23 44.42 43.10 43.40 6,187,733 -0.06(-0.14%)
Dec 15, 2014 44.16 44.36 43.35 43.46 4,993,768 -0.23(-0.53%)
Dec 12, 2014 44.12 44.55 43.67 43.69 5,191,443 -0.77(-1.73%)
Dec 11, 2014 44.51 45.12 44.30 44.46 3,954,331 +0.09(+0.20%)
Dec 10, 2014 45.33 45.46 44.33 44.37 5,489,572 -1.07(-2.35%)
Dec 09, 2014 45.33 45.47 44.88 45.44 3,554,092 -0.27(-0.59%)
Dec 08, 2014 45.35 46.10 45.34 45.71 4,220,001 +0.41(+0.91%)
Dec 05, 2014 45.43 45.53 45.20 45.30 4,179,487 -0.19(-0.42%)
Dec 04, 2014 45.66 45.95 45.25 45.49 6,377,918 -0.19(-0.42%)
Dec 03, 2014 45.22 45.81 45.10 45.68 4,992,906 +0.46(+1.02%)
Dec 02, 2014 44.68 45.62 44.68 45.22 10,947,807 +0.90(+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.