Abbott Laboratories (NY: ABT )

127.37 USD +1.32 (+1.05%)
Streaming Delayed Price Updated: 1:06 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 43.67 43.75 43.50 43.64 6,014,062 -0.01(-0.02%)
Apr 27, 2017 43.96 44.01 43.60 43.65 7,487,495 -0.15(-0.34%)
Apr 26, 2017 43.93 44.15 43.71 43.80 5,591,151 +0.04(+0.09%)
Apr 25, 2017 44.21 44.39 43.76 43.76 6,793,106 -0.37(-0.84%)
Apr 24, 2017 44.07 44.26 43.84 44.13 6,727,012 +0.60(+1.38%)
Apr 21, 2017 43.94 43.98 43.43 43.53 7,519,813 -0.45(-1.02%)
Apr 20, 2017 43.69 44.15 43.52 43.98 5,871,911 +0.39(+0.89%)
Apr 19, 2017 43.78 44.00 43.12 43.59 13,454,621 +0.16(+0.37%)
Apr 18, 2017 43.09 43.59 42.96 43.43 10,131,061 +0.12(+0.28%)
Apr 17, 2017 42.67 43.38 42.31 43.31 8,068,503 +0.64(+1.50%)
Apr 13, 2017 42.40 42.96 42.39 42.67 11,426,957 -0.81(-1.86%)
Apr 12, 2017 43.32 43.59 43.19 43.48 4,778,845 -0.10(-0.23%)
Apr 11, 2017 43.22 43.60 43.15 43.58 4,871,886 -0.01(-0.02%)
Apr 10, 2017 43.83 43.96 43.54 43.59 4,321,303 -0.24(-0.55%)
Apr 07, 2017 43.62 43.95 43.57 43.83 5,327,817 +0.16(+0.37%)
Apr 06, 2017 43.81 43.81 43.35 43.67 6,067,344 -0.13(-0.30%)
Apr 05, 2017 44.17 44.54 43.70 43.80 7,762,250 -0.38(-0.86%)
Apr 04, 2017 44.53 44.55 44.01 44.18 5,399,161 -0.29(-0.65%)
Apr 03, 2017 44.42 44.61 44.08 44.47 7,955,821 +0.06(+0.14%)
Mar 31, 2017 44.33 44.82 44.33 44.41 7,146,506 -0.14(-0.31%)
Mar 30, 2017 44.63 44.66 44.36 44.55 4,411,647 -0.12(-0.27%)
Mar 29, 2017 44.67 44.83 44.37 44.67 4,186,949 -0.03(-0.07%)
Mar 28, 2017 44.74 44.78 44.26 44.70 5,377,379 +0.00(+0.00%)
Mar 27, 2017 44.53 44.80 44.39 44.70 6,914,657 -0.03(-0.07%)
Mar 24, 2017 44.76 45.15 44.60 44.73 4,753,163 -0.04(-0.09%)
Mar 23, 2017 44.71 44.99 44.59 44.77 3,953,148 -0.04(-0.09%)
Mar 22, 2017 44.94 45.07 44.59 44.81 5,198,940 +0.01(+0.02%)
Mar 21, 2017 45.15 45.38 44.60 44.80 5,567,081 -0.18(-0.40%)
Mar 20, 2017 45.19 45.23 44.87 44.98 3,521,597 -0.21(-0.46%)
Mar 17, 2017 45.10 45.27 44.77 45.19 12,277,435 +0.21(+0.47%)
Mar 16, 2017 45.17 45.37 44.62 44.98 6,704,220 -0.34(-0.75%)
Mar 15, 2017 44.96 45.40 44.86 45.32 6,844,368 +0.52(+1.16%)
Mar 14, 2017 45.19 45.25 44.77 44.80 7,504,525 -0.73(-1.60%)
Mar 13, 2017 45.65 45.78 45.23 45.53 7,040,547 -0.19(-0.42%)
Mar 10, 2017 45.77 45.84 45.51 45.72 6,105,876 +0.09(+0.20%)
Mar 09, 2017 45.36 45.74 45.35 45.63 5,691,017 +0.27(+0.60%)
Mar 08, 2017 45.03 45.46 44.92 45.36 6,398,621 +0.36(+0.80%)
Mar 07, 2017 44.81 45.16 44.67 45.00 6,476,612 -0.13(-0.29%)
Mar 06, 2017 44.99 45.38 44.87 45.13 6,001,280 -0.12(-0.27%)
Mar 03, 2017 45.42 45.56 45.11 45.25 6,790,781 -0.44(-0.96%)
Mar 02, 2017 45.50 45.83 45.35 45.69 11,164,608 +0.10(+0.22%)
Mar 01, 2017 45.37 45.70 45.19 45.59 8,886,276 +0.51(+1.13%)
Feb 28, 2017 45.41 45.43 44.83 45.08 14,211,439 -0.38(-0.84%)
Feb 27, 2017 45.51 45.56 45.19 45.46 6,142,560 -0.22(-0.48%)
Feb 24, 2017 45.29 45.68 45.23 45.68 7,608,646 +0.28(+0.62%)
Feb 23, 2017 45.03 45.51 44.85 45.40 9,459,424 +0.39(+0.87%)
Feb 22, 2017 44.88 45.11 44.81 45.01 7,534,641 +0.00(+0.00%)
Feb 21, 2017 44.65 45.15 44.54 45.01 11,387,762 +0.32(+0.72%)
Feb 17, 2017 44.69 44.69 44.69 0 +0.49(+1.11%)
Feb 16, 2017 44.00 44.21 43.74 44.20 8,975,435 +0.20(+0.45%)
Feb 15, 2017 43.50 44.08 43.42 44.00 7,946,389 +0.35(+0.80%)
Feb 14, 2017 43.01 43.73 42.96 43.65 8,458,818 +0.43(+0.99%)
Feb 13, 2017 43.00 43.22 42.86 43.22 5,672,370 +0.48(+1.12%)
Feb 10, 2017 42.74 42.80 42.48 42.74 3,692,381 +0.20(+0.47%)
Feb 09, 2017 42.40 42.78 42.32 42.54 5,138,389 +0.14(+0.33%)
Feb 08, 2017 42.66 42.73 42.28 42.40 6,731,375 -0.49(-1.14%)
Feb 07, 2017 42.57 42.98 42.50 42.89 8,697,290 +0.46(+1.08%)
Feb 06, 2017 42.57 42.75 42.23 42.43 8,735,171 -0.35(-0.82%)
Feb 03, 2017 42.94 43.13 42.54 42.78 11,642,218 +0.03(+0.07%)
Feb 02, 2017 42.33 42.79 41.85 42.75 11,836,847 +0.42(+0.99%)
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.