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 (%)
Jun 30, 2016 38.65 39.31 38.57 39.31 10,424,992 +0.74(+1.92%)
Jun 29, 2016 37.95 38.75 37.95 38.57 8,366,480 +1.01(+2.69%)
Jun 28, 2016 37.28 37.58 37.06 37.56 8,379,696 +0.61(+1.65%)
Jun 27, 2016 37.51 37.58 36.76 36.95 12,814,945 -0.96(-2.53%)
Jun 24, 2016 38.37 38.56 37.91 37.91 16,525,037 -1.72(-4.34%)
Jun 23, 2016 39.06 39.63 38.99 39.63 10,755,509 +0.89(+2.30%)
Jun 22, 2016 37.72 38.85 37.72 38.74 10,868,030 +1.01(+2.68%)
Jun 21, 2016 38.00 38.18 37.70 37.73 8,840,962 -0.02(-0.05%)
Jun 20, 2016 37.88 38.07 37.75 37.75 7,707,111 +0.36(+0.96%)
Jun 17, 2016 37.40 37.58 37.23 37.39 9,899,994 -0.11(-0.29%)
Jun 16, 2016 37.36 37.54 36.88 37.50 10,267,861 +0.07(+0.19%)
Jun 15, 2016 37.75 37.87 37.40 37.43 7,716,278 -0.23(-0.61%)
Jun 14, 2016 37.87 37.89 37.44 37.66 9,613,240 -0.20(-0.53%)
Jun 13, 2016 38.32 38.56 37.85 37.86 11,108,222 -0.54(-1.41%)
Jun 10, 2016 38.67 38.70 38.23 38.40 7,926,099 -0.47(-1.21%)
Jun 09, 2016 38.87 39.08 38.77 38.87 10,093,110 -0.04(-0.10%)
Jun 08, 2016 38.90 39.06 38.65 38.91 9,133,984 -0.02(-0.05%)
Jun 07, 2016 39.12 39.28 38.92 38.93 10,202,615 -0.24(-0.61%)
Jun 06, 2016 39.25 39.38 39.05 39.17 9,157,026 -0.01(-0.03%)
Jun 03, 2016 39.52 39.54 39.02 39.18 10,841,185 -0.35(-0.89%)
Jun 02, 2016 39.50 39.64 39.35 39.53 12,758,410 +0.03(+0.08%)
Jun 01, 2016 39.37 39.62 39.30 39.50 11,554,986 -0.13(-0.33%)
May 31, 2016 39.33 39.67 39.14 39.63 15,887,012 +0.33(+0.84%)
May 27, 2016 39.04 39.30 39.30 39.30 12,339,400 +0.41(+1.05%)
May 26, 2016 38.65 38.95 38.54 38.89 12,446,010 +0.21(+0.54%)
May 25, 2016 38.06 38.77 38.03 38.68 16,141,154 +0.70(+1.84%)
May 24, 2016 37.49 38.07 37.43 37.98 8,678,415 +0.61(+1.63%)
May 23, 2016 37.72 37.75 37.27 37.37 7,125,736 -0.23(-0.61%)
May 20, 2016 37.55 37.78 37.48 37.60 7,807,640 +0.36(+0.97%)
May 19, 2016 37.56 37.68 36.89 37.24 8,221,339 -0.51(-1.35%)
May 18, 2016 37.75 38.10 37.49 37.75 10,641,315 +0.04(+0.11%)
May 17, 2016 38.22 38.30 37.55 37.71 8,357,129 -0.54(-1.41%)
May 16, 2016 37.60 38.41 37.60 38.25 10,178,499 +0.65(+1.73%)
May 13, 2016 37.86 38.06 37.47 37.60 9,337,889 -0.40(-1.05%)
May 12, 2016 38.14 38.17 37.52 38.00 10,395,442 -0.01(-0.03%)
May 11, 2016 38.20 38.29 37.90 38.01 10,598,334 -0.09(-0.24%)
May 10, 2016 38.30 38.30 37.78 38.10 11,227,049 +0.12(+0.32%)
May 09, 2016 38.11 38.58 37.88 37.98 11,155,561 +0.01(+0.03%)
May 06, 2016 38.22 38.40 37.71 37.97 11,399,947 -0.53(-1.38%)
May 05, 2016 38.28 38.73 38.10 38.50 16,529,367 +0.40(+1.05%)
May 04, 2016 38.35 38.46 38.00 38.10 13,975,308 -0.45(-1.17%)
May 03, 2016 38.80 38.83 38.21 38.55 18,241,628 -0.30(-0.77%)
May 02, 2016 38.85 39.12 38.42 38.85 21,291,714 -0.05(-0.13%)
Apr 29, 2016 40.37 40.38 38.58 38.90 30,646,842 -1.52(-3.76%)
Apr 28, 2016 40.08 41.69 39.99 40.42 54,524,258 -3.41(-7.78%)
Apr 27, 2016 43.93 44.00 43.69 43.83 5,035,092 -0.05(-0.11%)
Apr 26, 2016 44.16 44.25 43.76 43.88 3,373,397 -0.13(-0.30%)
Apr 25, 2016 44.01 44.20 43.81 44.01 4,136,820 -0.07(-0.16%)
Apr 22, 2016 43.72 44.17 43.72 44.08 4,691,801 +0.20(+0.46%)
Apr 21, 2016 43.78 44.32 43.59 43.88 6,171,302 -0.09(-0.20%)
Apr 20, 2016 44.48 44.58 43.51 43.97 8,693,520 +0.12(+0.27%)
Apr 19, 2016 44.00 44.01 43.49 43.85 7,787,180 -0.10(-0.23%)
Apr 18, 2016 43.18 44.01 43.18 43.95 4,268,804 +0.54(+1.24%)
Apr 15, 2016 43.53 43.55 43.18 43.41 3,620,361 -0.10(-0.23%)
Apr 14, 2016 43.38 43.66 43.28 43.51 3,118,706 +0.16(+0.37%)
Apr 13, 2016 42.87 43.42 42.68 43.35 4,140,692 +0.53(+1.24%)
Apr 12, 2016 42.36 43.07 42.36 42.82 5,100,180 +0.34(+0.80%)
Apr 11, 2016 42.47 42.88 42.46 42.48 3,948,803 +0.11(+0.26%)
Apr 08, 2016 42.78 42.93 42.12 42.37 4,920,295 -0.24(-0.56%)
Apr 07, 2016 42.67 42.91 42.24 42.61 4,901,278 -0.44(-1.02%)
Apr 06, 2016 41.98 43.16 41.98 43.05 6,261,000 +1.01(+2.40%)
Apr 05, 2016 42.01 42.26 41.89 42.04 6,582,670 -0.28(-0.66%)
Apr 04, 2016 42.34 42.67 42.16 42.32 4,406,650 +0.13(+0.31%)
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.