Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 40.04 40.38 39.95 39.95 6,884,213 -0.20(-0.50%)
Feb 26, 2015 39.91 40.24 39.72 40.15 6,062,567 +0.18(+0.44%)
Feb 25, 2015 40.10 40.26 39.88 39.98 5,664,798 -0.06(-0.15%)
Feb 24, 2015 39.87 40.14 39.75 40.03 5,678,284 +0.13(+0.32%)
Feb 23, 2015 39.92 40.06 39.66 39.91 6,649,793 -0.13(-0.34%)
Feb 20, 2015 39.24 40.12 39.13 40.04 7,722,091 +0.73(+1.87%)
Feb 19, 2015 39.10 39.36 38.87 39.31 7,814,376 +0.17(+0.43%)
Feb 18, 2015 39.01 39.24 38.92 39.14 4,803,880 +0.00(+0.00%)
Feb 17, 2015 38.84 39.24 38.79 39.14 7,549,080 +0.27(+0.69%)
Feb 13, 2015 37.99 38.87 38.87 38.87 7,736,822 +0.73(+1.92%)
Feb 12, 2015 37.98 38.16 37.78 38.14 5,553,608 +0.24(+0.65%)
Feb 11, 2015 37.85 38.12 37.58 37.89 5,102,481 +0.01(+0.02%)
Feb 10, 2015 37.68 37.96 37.45 37.88 6,178,240 +0.34(+0.90%)
Feb 09, 2015 38.13 38.13 37.36 37.55 7,809,150 -0.83(-2.15%)
Feb 06, 2015 38.45 38.97 38.23 38.37 6,642,002 -0.13(-0.33%)
Feb 05, 2015 38.17 38.68 38.17 38.50 7,558,370 +0.40(+1.06%)
Feb 04, 2015 38.41 38.79 37.99 38.09 9,760,021 -0.56(-1.44%)
Feb 03, 2015 38.30 38.69 38.24 38.65 9,936,880 +0.51(+1.33%)
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.