Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 41.97 42.00 41.46 41.60 5,325,964 +0.06(+0.14%)
Jun 29, 2015 41.99 42.25 41.50 41.54 6,328,290 -0.81(-1.92%)
Jun 26, 2015 41.93 42.37 41.91 42.36 7,999,019 +0.54(+1.30%)
Jun 25, 2015 42.09 42.27 41.77 41.82 4,256,232 -0.14(-0.34%)
Jun 24, 2015 42.04 42.25 41.94 41.96 5,394,109 -0.32(-0.76%)
Jun 23, 2015 42.57 42.78 42.12 42.28 3,843,861 -0.13(-0.30%)
Jun 22, 2015 42.35 42.69 42.25 42.41 5,458,540 +0.12(+0.28%)
Jun 19, 2015 42.30 42.47 42.16 42.29 11,050,535 -0.04(-0.10%)
Jun 18, 2015 41.27 42.52 41.24 42.33 9,404,312 +1.16(+2.82%)
Jun 17, 2015 41.11 41.32 40.97 41.17 4,393,726 +0.08(+0.19%)
Jun 16, 2015 40.75 41.15 40.60 41.10 4,624,066 +0.35(+0.85%)
Jun 15, 2015 40.94 40.99 40.45 40.75 5,670,381 -0.51(-1.23%)
Jun 12, 2015 41.46 41.50 41.23 41.26 4,355,634 -0.33(-0.79%)
Jun 11, 2015 41.28 41.75 41.12 41.59 8,377,291 +0.47(+1.15%)
Jun 10, 2015 40.99 41.27 40.94 41.11 6,623,888 +0.27(+0.66%)
Jun 09, 2015 41.13 41.14 40.71 40.84 4,013,363 -0.22(-0.54%)
Jun 08, 2015 41.00 41.17 40.86 41.06 5,135,226 -0.01(-0.02%)
Jun 05, 2015 41.19 41.22 40.70 41.07 4,178,951 -0.19(-0.47%)
Jun 04, 2015 41.52 41.68 41.14 41.26 5,529,230 -0.15(-0.37%)
Jun 03, 2015 41.50 41.65 41.32 41.42 3,904,383 -0.07(-0.16%)
Jun 02, 2015 41.24 41.69 40.96 41.48 6,061,484 +0.00(+0.00%)
Jun 01, 2015 41.34 41.71 41.17 41.48 5,963,516 +0.29(+0.70%)
May 29, 2015 41.69 41.76 41.14 41.20 10,224,721 -0.56(-1.34%)
May 28, 2015 41.43 41.86 41.54 41.76 7,055,293 +0.21(+0.51%)
May 27, 2015 41.43 41.59 41.19 41.54 5,130,006 +0.35(+0.84%)
May 26, 2015 41.62 41.73 41.02 41.20 4,576,763 -0.36(-0.88%)
May 22, 2015 41.62 41.56 41.56 41.56 4,075,518 -0.26(-0.63%)
May 21, 2015 41.59 41.90 41.45 41.82 4,947,295 +0.17(+0.41%)
May 20, 2015 41.60 41.84 41.48 41.65 4,344,034 +0.11(+0.27%)
May 19, 2015 41.35 41.66 41.26 41.54 4,881,373 +0.14(+0.35%)
May 18, 2015 41.35 41.61 41.35 41.40 4,980,054 +0.11(+0.27%)
May 15, 2015 41.16 41.40 41.09 41.29 6,109,665 +0.03(+0.08%)
May 14, 2015 40.16 41.36 40.09 41.26 9,704,268 +1.39(+3.49%)
May 13, 2015 40.01 40.15 39.74 39.87 3,127,844 -0.08(-0.21%)
May 12, 2015 39.87 40.09 39.75 39.95 4,153,113 -0.17(-0.42%)
May 11, 2015 40.08 40.47 40.04 40.12 4,189,599 -0.20(-0.50%)
May 08, 2015 39.93 40.43 39.87 40.32 5,068,510 +0.91(+2.30%)
May 07, 2015 39.37 39.60 39.31 39.42 5,295,572 -0.03(-0.09%)
May 06, 2015 39.71 39.82 39.19 39.45 4,521,389 -0.26(-0.66%)
May 05, 2015 39.86 40.02 39.65 39.71 5,164,345 -0.13(-0.32%)
May 04, 2015 39.65 40.13 39.65 39.84 3,688,852 +0.26(+0.66%)
May 01, 2015 39.59 39.78 39.33 39.58 4,022,878 +0.23(+0.58%)
Apr 30, 2015 39.78 40.01 39.21 39.35 7,035,308 -0.64(-1.59%)
Apr 29, 2015 40.08 40.38 39.74 39.98 4,207,470 -0.36(-0.88%)
Apr 28, 2015 40.37 40.46 39.85 40.34 4,469,189 +0.08(+0.21%)
Apr 27, 2015 40.93 41.03 40.16 40.26 6,198,793 -0.70(-1.72%)
Apr 24, 2015 40.99 41.13 40.76 40.96 4,071,099 -0.12(-0.29%)
Apr 23, 2015 40.98 41.21 40.54 41.08 7,552,322 +0.09(+0.23%)
Apr 22, 2015 40.05 41.03 39.94 40.98 9,010,444 +1.04(+2.61%)
Apr 21, 2015 39.79 40.08 39.60 39.94 10,164,340 +0.42(+1.05%)
Apr 20, 2015 39.35 39.59 39.31 39.53 3,977,887 +0.32(+0.82%)
Apr 17, 2015 39.24 39.37 38.83 39.20 5,086,836 -0.23(-0.58%)
Apr 16, 2015 39.51 39.75 39.31 39.43 4,446,241 -0.26(-0.66%)
Apr 15, 2015 39.68 39.80 39.49 39.70 4,773,745 +0.11(+0.28%)
Apr 14, 2015 39.43 39.63 39.28 39.59 3,826,878 +0.14(+0.37%)
Apr 13, 2015 39.65 39.93 39.42 39.44 3,615,148 -0.32(-0.81%)
Apr 10, 2015 39.62 39.80 39.38 39.76 4,458,315 +0.13(+0.32%)
Apr 09, 2015 39.22 39.74 39.17 39.64 5,142,896 +0.33(+0.84%)
Apr 08, 2015 38.97 39.43 38.71 39.31 7,127,862 +0.35(+0.91%)
Apr 07, 2015 39.05 39.30 38.93 38.95 3,748,246 -0.09(-0.24%)
Apr 06, 2015 38.63 39.28 38.50 39.05 4,841,979 +0.14(+0.37%)
Apr 02, 2015 38.89 38.90 38.90 38.90 4,712,123 +0.20(+0.52%)
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.