Skip to main content

Abbott Laboratories (NY: ABT )

115.36 -2.77 (-2.34%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 42.94 43.17 42.79 42.79 5,365,602 -0.11(-0.25%)
Jun 29, 2017 42.90 43.31 42.69 42.90 6,870,982 +0.22(+0.52%)
Jun 28, 2017 43.07 43.15 42.56 42.68 9,503,944 -0.17(-0.39%)
Jun 27, 2017 43.09 43.25 42.83 42.84 4,422,648 -0.21(-0.49%)
Jun 26, 2017 43.32 43.53 43.04 43.06 6,023,519 -0.15(-0.35%)
Jun 23, 2017 43.29 43.45 43.10 43.20 10,614,452 -0.17(-0.39%)
Jun 22, 2017 42.78 43.65 42.70 43.37 9,898,999 +0.62(+1.44%)
Jun 21, 2017 42.95 43.07 42.51 42.76 9,396,569 -0.18(-0.41%)
Jun 20, 2017 43.04 43.40 42.91 42.93 9,656,601 -0.11(-0.25%)
Jun 19, 2017 42.55 43.28 42.39 43.04 8,417,077 +0.60(+1.41%)
Jun 16, 2017 42.41 42.59 42.08 42.44 11,248,724 +0.08(+0.19%)
Jun 15, 2017 41.88 42.55 41.70 42.36 10,640,429 +0.42(+1.01%)
Jun 14, 2017 41.78 42.14 41.77 41.94 6,903,196 +0.16(+0.38%)
Jun 13, 2017 41.59 41.96 41.55 41.78 8,137,748 +0.26(+0.61%)
Jun 12, 2017 41.63 42.01 41.22 41.52 8,367,144 -0.11(-0.25%)
Jun 09, 2017 41.21 41.65 41.07 41.63 10,357,563 +0.50(+1.22%)
Jun 08, 2017 41.36 40.42 41.13 9,501,820 +0.14(+0.34%)
Jun 07, 2017 40.83 41.02 40.70 40.99 4,951,053 +0.18(+0.43%)
Jun 06, 2017 41.00 41.11 40.78 40.81 6,870,805 -0.23(-0.56%)
Jun 05, 2017 41.00 41.15 40.83 41.04 8,872,180 +0.11(+0.26%)
Jun 02, 2017 40.78 40.98 40.63 40.93 7,822,070 +0.35(+0.87%)
Jun 01, 2017 40.07 40.58 40.03 40.58 8,389,746 +0.39(+0.96%)
May 31, 2017 39.79 40.27 39.77 40.19 11,870,763 +0.58(+1.47%)
May 30, 2017 39.14 39.70 38.92 39.61 9,223,823 +0.26(+0.65%)
May 26, 2017 38.66 39.48 38.58 39.36 9,796,780 +0.67(+1.73%)
May 25, 2017 38.54 38.73 38.24 38.69 5,082,275 +0.37(+0.96%)
May 24, 2017 38.55 38.55 38.20 38.32 5,215,085 -0.13(-0.34%)
May 23, 2017 38.48 38.88 38.40 38.45 5,308,511 -0.04(-0.11%)
May 22, 2017 38.09 38.62 37.94 38.50 6,591,312 +0.50(+1.32%)
May 19, 2017 37.98 38.13 37.86 37.99 6,682,953 +0.16(+0.42%)
May 18, 2017 38.00 38.10 37.75 37.84 5,935,636 -0.09(-0.23%)
May 17, 2017 38.46 38.39 37.90 37.92 6,803,758 -0.54(-1.40%)
May 16, 2017 39.25 39.25 38.21 38.46 8,132,882 -0.31(-0.79%)
May 15, 2017 38.66 38.94 38.65 38.77 4,797,828 +0.07(+0.18%)
May 12, 2017 38.65 38.88 38.62 38.70 6,561,165 +0.09(+0.23%)
May 11, 2017 39.08 39.08 38.53 38.61 8,033,185 -0.56(-1.44%)
May 10, 2017 39.35 39.35 39.06 39.17 5,967,646 -0.15(-0.38%)
May 09, 2017 39.31 39.41 39.23 39.32 5,615,214 -0.01(-0.02%)
May 08, 2017 39.35 39.53 39.29 39.33 7,179,556 +0.04(+0.09%)
May 05, 2017 39.24 39.34 39.16 39.30 6,694,572 +0.04(+0.11%)
May 04, 2017 38.51 39.25 38.51 39.25 7,442,264 +0.77(+1.99%)
May 03, 2017 38.39 38.51 38.28 38.49 5,202,495 +0.11(+0.28%)
May 02, 2017 38.43 38.53 38.21 38.38 7,004,550 +0.11(+0.28%)
May 01, 2017 38.35 38.43 38.13 38.28 5,815,209 -0.14(-0.37%)
Apr 28, 2017 38.44 38.51 38.29 38.42 6,831,861 -0.01(-0.02%)
Apr 27, 2017 38.70 38.74 38.38 38.42 8,505,653 -0.13(-0.34%)
Apr 26, 2017 38.67 38.87 38.48 38.56 6,351,442 +0.04(+0.09%)
Apr 25, 2017 38.92 39.07 38.52 38.52 7,716,840 -0.33(-0.84%)
Apr 24, 2017 38.79 38.96 38.59 38.85 7,641,759 +0.53(+1.38%)
Apr 21, 2017 38.68 38.72 38.23 38.32 8,542,366 -0.40(-1.02%)
Apr 20, 2017 38.46 38.87 38.31 38.72 6,670,380 +0.34(+0.89%)
Apr 19, 2017 38.54 38.73 37.96 38.37 15,284,196 +0.14(+0.37%)
Apr 18, 2017 37.93 38.37 37.82 38.23 11,508,694 +0.11(+0.28%)
Apr 17, 2017 37.56 38.19 37.25 38.13 9,165,667 +0.56(+1.50%)
Apr 13, 2017 37.32 37.82 37.32 37.56 12,980,808 -0.71(-1.86%)
Apr 12, 2017 38.13 38.37 38.02 38.28 5,428,678 -0.09(-0.23%)
Apr 11, 2017 38.05 38.38 37.98 38.36 5,534,370 +0.22(+0.59%)
Apr 10, 2017 38.35 38.46 38.10 38.14 4,938,944 -0.21(-0.55%)
Apr 07, 2017 38.17 38.45 38.12 38.35 6,089,319 +0.14(+0.37%)
Apr 06, 2017 38.33 38.33 37.93 38.21 6,934,546 -0.11(-0.30%)
Apr 05, 2017 38.65 38.97 38.24 38.32 8,871,704 -0.33(-0.86%)
Apr 04, 2017 38.96 38.98 38.51 38.66 6,170,860 -0.25(-0.65%)
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.