Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.26 41.33 40.72 40.78 10,329,944 -0.55(-1.34%)
May 28, 2015 41.01 41.43 41.12 41.33 7,127,900 +0.21(+0.51%)
May 27, 2015 41.00 41.16 40.77 41.12 5,182,799 +0.34(+0.84%)
May 26, 2015 41.20 41.31 40.60 40.78 4,623,863 -0.36(-0.88%)
May 22, 2015 41.20 41.14 41.14 41.14 4,117,459 -0.26(-0.63%)
May 21, 2015 41.16 41.47 41.03 41.40 4,998,207 +0.17(+0.41%)
May 20, 2015 41.18 41.41 41.05 41.23 4,388,738 +0.11(+0.27%)
May 19, 2015 40.93 41.24 40.84 41.12 4,931,607 +0.14(+0.35%)
May 18, 2015 40.93 41.18 40.93 40.98 5,031,304 +0.11(+0.27%)
May 15, 2015 40.74 40.98 40.67 40.87 6,172,540 +0.03(+0.08%)
May 14, 2015 39.75 40.94 39.68 40.84 9,804,135 +1.38(+3.49%)
May 13, 2015 39.60 39.75 39.33 39.46 3,160,033 -0.08(-0.21%)
May 12, 2015 39.46 39.68 39.34 39.54 4,195,853 -0.17(-0.42%)
May 11, 2015 39.67 40.06 39.63 39.71 4,232,714 -0.20(-0.50%)
May 08, 2015 39.52 40.02 39.46 39.91 5,120,670 +0.90(+2.30%)
May 07, 2015 38.96 39.20 38.91 39.02 5,350,069 -0.03(-0.09%)
May 06, 2015 39.31 39.42 38.79 39.05 4,567,919 -0.26(-0.66%)
May 05, 2015 39.45 39.61 39.25 39.31 5,217,491 -0.13(-0.32%)
May 04, 2015 39.25 39.72 39.25 39.43 3,726,814 +0.26(+0.66%)
May 01, 2015 39.19 39.38 38.93 39.17 4,064,278 +0.23(+0.58%)
Apr 30, 2015 39.38 39.60 38.81 38.95 7,107,709 -0.63(-1.59%)
Apr 29, 2015 39.67 39.97 39.33 39.58 4,250,769 -0.35(-0.88%)
Apr 28, 2015 39.95 40.05 39.44 39.93 4,515,182 +0.08(+0.21%)
Apr 27, 2015 40.51 40.61 39.75 39.85 6,262,585 -0.70(-1.72%)
Apr 24, 2015 40.58 40.71 40.35 40.54 4,112,995 -0.12(-0.29%)
Apr 23, 2015 40.57 40.79 40.13 40.66 7,630,043 +0.09(+0.23%)
Apr 22, 2015 39.64 40.61 39.54 40.57 9,103,171 +1.03(+2.61%)
Apr 21, 2015 39.38 39.67 39.20 39.54 10,268,942 +0.41(+1.05%)
Apr 20, 2015 38.95 39.19 38.91 39.12 4,018,824 +0.32(+0.82%)
Apr 17, 2015 38.84 38.97 38.44 38.81 5,139,185 -0.23(-0.58%)
Apr 16, 2015 39.11 39.34 38.91 39.03 4,491,997 -0.26(-0.66%)
Apr 15, 2015 39.28 39.39 39.09 39.29 4,822,872 +0.11(+0.28%)
Apr 14, 2015 39.02 39.23 38.88 39.18 3,866,260 +0.14(+0.37%)
Apr 13, 2015 39.25 39.53 39.02 39.04 3,652,352 -0.32(-0.81%)
Apr 10, 2015 39.22 39.40 38.98 39.36 4,504,195 +0.13(+0.32%)
Apr 09, 2015 38.82 39.33 38.77 39.23 5,195,821 +0.33(+0.84%)
Apr 08, 2015 38.57 39.03 38.32 38.91 7,201,214 +0.35(+0.91%)
Apr 07, 2015 38.65 38.90 38.53 38.56 3,786,819 -0.09(-0.24%)
Apr 06, 2015 38.23 38.88 38.11 38.65 4,891,808 +0.14(+0.37%)
Apr 02, 2015 38.49 38.51 38.51 38.51 4,760,615 +0.20(+0.52%)
Apr 01, 2015 38.67 38.71 38.02 38.31 7,629,642 -0.37(-0.95%)
Mar 31, 2015 39.09 39.22 38.67 38.67 6,418,734 -0.63(-1.59%)
Mar 30, 2015 39.23 39.41 39.14 39.30 3,554,535 +0.25(+0.64%)
Mar 27, 2015 38.91 39.26 38.75 39.05 4,126,141 +0.23(+0.60%)
Mar 26, 2015 38.74 39.06 38.48 38.82 5,231,876 -0.03(-0.06%)
Mar 25, 2015 39.27 39.65 38.82 38.84 6,062,924 -0.39(-1.00%)
Mar 24, 2015 39.49 39.76 39.23 39.23 5,505,453 -0.39(-0.99%)
Mar 23, 2015 39.63 39.84 39.42 39.63 4,709,181 +0.00(+0.00%)
Mar 20, 2015 39.78 39.88 39.51 39.63 9,060,024 +0.02(+0.06%)
Mar 19, 2015 39.62 39.68 39.34 39.60 4,808,026 +0.04(+0.11%)
Mar 18, 2015 39.13 39.78 38.72 39.56 7,974,304 +0.25(+0.64%)
Mar 17, 2015 39.59 39.90 39.29 39.31 6,719,344 -0.62(-1.55%)
Mar 16, 2015 39.33 39.94 39.33 39.93 5,706,518 +0.79(+2.03%)
Mar 13, 2015 39.41 39.43 38.91 39.13 5,683,199 -0.31(-0.78%)
Mar 12, 2015 38.79 39.49 38.69 39.44 6,240,888 +0.79(+2.05%)
Mar 11, 2015 38.72 38.94 38.57 38.65 6,026,622 +0.11(+0.28%)
Mar 10, 2015 38.75 38.90 38.53 38.54 6,116,863 -0.55(-1.41%)
Mar 09, 2015 38.82 39.22 38.73 39.09 5,348,584 +0.28(+0.71%)
Mar 06, 2015 39.38 39.45 38.69 38.82 8,702,910 -0.78(-1.98%)
Mar 05, 2015 39.13 39.65 39.08 39.60 5,801,163 +0.36(+0.91%)
Mar 04, 2015 39.13 39.63 39.31 39.24 6,658,724 -0.07(-0.17%)
Mar 03, 2015 39.35 39.35 39.00 39.31 7,210,343 -0.11(-0.28%)
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.