Abbott Laboratories (NY: ABT )

123.50 USD +0.90 (+0.73%)
Official Closing Price Updated: 7:57 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.65 41.99 41.51 41.83 5,168,358 +0.18(+0.43%)
Mar 30, 2016 41.60 41.94 41.49 41.65 3,433,188 +0.18(+0.43%)
Mar 29, 2016 40.75 41.53 40.71 41.47 4,127,036 +0.59(+1.44%)
Mar 28, 2016 40.77 41.00 40.61 40.88 3,328,016 +0.13(+0.32%)
Mar 24, 2016 40.64 40.75 40.75 40.75 4,261,000 -0.03(-0.07%)
Mar 23, 2016 40.84 41.34 40.69 40.78 4,087,593 -0.25(-0.61%)
Mar 22, 2016 40.50 41.16 40.34 41.03 6,652,301 +0.27(+0.66%)
Mar 21, 2016 40.58 40.77 40.44 40.76 4,054,783 -0.03(-0.07%)
Mar 18, 2016 40.36 40.94 40.14 40.79 10,143,912 +0.50(+1.24%)
Mar 17, 2016 40.20 40.40 39.53 40.29 6,090,561 +0.11(+0.27%)
Mar 16, 2016 40.14 40.31 39.78 40.18 5,392,953 +0.28(+0.70%)
Mar 15, 2016 40.16 40.34 39.55 39.90 5,309,082 -0.60(-1.48%)
Mar 14, 2016 40.31 40.68 39.99 40.50 5,707,834 +0.13(+0.32%)
Mar 11, 2016 39.25 40.45 39.08 40.37 11,786,377 +1.34(+3.43%)
Mar 10, 2016 39.41 39.88 38.82 39.03 8,716,891 -0.25(-0.64%)
Mar 09, 2016 39.26 39.39 39.01 39.28 6,196,110 +0.11(+0.28%)
Mar 08, 2016 38.95 39.49 38.88 39.17 7,704,218 -0.01(-0.03%)
Mar 07, 2016 39.00 39.39 38.92 39.18 5,955,825 +0.00(+0.00%)
Mar 04, 2016 38.85 39.37 38.80 39.18 7,419,240 +0.36(+0.93%)
Mar 03, 2016 38.56 38.89 38.10 38.82 13,516,152 -0.52(-1.32%)
Mar 02, 2016 39.35 39.57 39.10 39.34 7,498,022 +0.01(+0.03%)
Mar 01, 2016 38.91 39.46 38.80 39.33 9,693,915 +0.59(+1.52%)
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%)
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.