Abbott Laboratories (NY: ABT )

126.72 USD +1.67 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.34 39.84 38.74 38.74 8,462,812 -0.78(-1.97%)
Feb 26, 2016 39.48 39.88 39.22 39.52 8,741,436 -0.11(-0.28%)
Feb 25, 2016 39.22 39.64 38.97 39.63 7,608,332 +0.43(+1.10%)
Feb 24, 2016 38.18 39.32 37.97 39.20 7,054,153 +0.81(+2.11%)
Feb 23, 2016 38.91 39.05 38.30 38.39 6,144,311 -0.77(-1.97%)
Feb 22, 2016 38.53 39.24 38.74 39.16 4,946,303 +0.63(+1.64%)
Feb 19, 2016 38.32 38.65 38.14 38.53 5,734,963 +0.22(+0.57%)
Feb 18, 2016 38.34 38.89 38.22 38.31 5,618,517 -0.14(-0.36%)
Feb 17, 2016 38.37 38.56 38.24 38.45 6,358,927 +0.46(+1.21%)
Feb 16, 2016 37.13 38.01 37.12 37.99 7,960,026 +0.86(+2.32%)
Feb 12, 2016 36.70 37.13 37.13 37.13 6,424,800 +0.79(+2.17%)
Feb 11, 2016 36.44 36.85 36.02 36.34 7,723,836 -0.87(-2.34%)
Feb 10, 2016 37.58 38.18 37.12 37.21 7,909,567 +0.21(+0.57%)
Feb 09, 2016 36.96 37.78 36.87 37.00 8,691,584 -0.46(-1.23%)
Feb 08, 2016 37.19 37.64 36.69 37.46 7,801,488 +0.05(+0.13%)
Feb 05, 2016 38.23 38.35 37.12 37.41 5,750,213 -0.60(-1.58%)
Feb 04, 2016 37.78 38.22 37.53 38.01 5,103,738 -0.01(-0.03%)
Feb 03, 2016 38.23 38.41 37.10 38.02 6,913,954 +0.14(+0.37%)
Feb 02, 2016 38.00 38.73 37.82 37.88 9,632,365 -0.57(-1.48%)
Feb 01, 2016 36.17 38.71 36.17 38.45 14,252,107 +0.60(+1.59%)
Jan 29, 2016 36.69 37.87 36.68 37.85 16,124,348 +1.14(+3.11%)
Jan 28, 2016 38.41 38.50 36.00 36.71 23,544,319 -3.76(-9.29%)
Jan 27, 2016 39.95 41.49 39.90 40.47 10,530,504 +0.31(+0.77%)
Jan 26, 2016 39.86 40.44 39.65 40.16 5,360,386 +0.50(+1.26%)
Jan 25, 2016 40.03 40.16 39.58 39.66 5,304,620 -0.37(-0.92%)
Jan 22, 2016 40.20 40.20 39.74 40.03 8,854,648 +0.55(+1.39%)
Jan 21, 2016 40.18 40.18 39.24 39.48 10,089,167 -0.48(-1.20%)
Jan 20, 2016 39.73 40.28 39.08 39.96 11,279,856 -0.47(-1.16%)
Jan 19, 2016 41.10 41.32 40.13 40.43 7,607,820 -0.11(-0.27%)
Jan 15, 2016 39.85 40.54 40.54 40.54 10,464,800 -0.56(-1.36%)
Jan 14, 2016 40.34 41.32 40.14 41.10 7,326,779 +0.82(+2.04%)
Jan 13, 2016 41.48 41.69 40.16 40.28 5,754,349 -1.18(-2.85%)
Jan 12, 2016 40.99 41.61 40.87 41.46 7,329,319 +0.73(+1.79%)
Jan 11, 2016 40.77 40.90 40.10 40.73 7,839,704 +0.06(+0.15%)
Jan 08, 2016 41.86 41.90 40.54 40.67 7,477,658 -0.87(-2.09%)
Jan 07, 2016 41.68 42.18 41.40 41.54 7,151,352 -1.02(-2.40%)
Jan 06, 2016 42.31 42.97 42.21 42.56 5,906,042 -0.36(-0.84%)
Jan 05, 2016 42.96 43.20 42.61 42.92 8,245,208 -0.01(-0.02%)
Jan 04, 2016 43.94 44.05 42.50 42.93 12,227,458 -1.98(-4.41%)
Dec 31, 2015 45.11 44.91 44.91 44.91 4,192,400 -0.36(-0.80%)
Dec 30, 2015 45.85 46.03 45.21 45.27 4,912,009 -0.55(-1.20%)
Dec 29, 2015 45.28 45.95 45.17 45.82 4,071,116 +0.79(+1.75%)
Dec 28, 2015 44.92 45.13 44.82 45.03 2,742,912 -0.07(-0.16%)
Dec 24, 2015 44.94 45.10 45.10 45.10 1,462,900 +0.00(+0.00%)
Dec 23, 2015 44.73 45.17 44.63 45.10 4,353,013 +0.62(+1.39%)
Dec 22, 2015 44.23 44.56 43.97 44.48 4,367,282 +0.44(+1.00%)
Dec 21, 2015 44.05 44.19 43.56 44.04 5,453,285 +0.34(+0.78%)
Dec 18, 2015 44.96 45.03 43.70 43.70 13,044,416 -1.56(-3.45%)
Dec 17, 2015 46.09 46.22 45.25 45.26 5,792,159 -0.79(-1.72%)
Dec 16, 2015 45.77 46.14 45.25 46.05 7,575,568 +0.46(+1.01%)
Dec 15, 2015 45.20 45.92 45.15 45.59 5,827,967 +0.78(+1.74%)
Dec 14, 2015 44.45 44.83 43.96 44.81 6,172,868 +0.45(+1.01%)
Dec 11, 2015 44.77 44.86 44.29 44.36 5,236,356 -0.95(-2.10%)
Dec 10, 2015 45.08 45.64 45.00 45.31 4,953,210 +0.35(+0.78%)
Dec 09, 2015 45.39 45.70 44.81 44.96 5,544,425 -0.59(-1.30%)
Dec 08, 2015 45.32 45.75 45.16 45.55 5,199,001 -0.01(-0.02%)
Dec 07, 2015 45.57 45.73 45.29 45.56 5,559,878 +0.26(+0.57%)
Dec 04, 2015 44.41 45.36 44.29 45.30 6,438,507 +1.15(+2.60%)
Dec 03, 2015 45.36 45.47 44.01 44.15 6,857,387 -1.07(-2.37%)
Dec 02, 2015 45.43 45.72 45.12 45.22 4,840,304 -0.24(-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.