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 (%)
Jul 29, 2016 38.34 38.98 38.23 38.66 15,538,978 +0.26(+0.67%)
Jul 28, 2016 38.03 39.01 37.95 38.40 21,166,812 +0.67(+1.79%)
Jul 27, 2016 37.64 37.92 37.35 37.72 17,581,562 +0.06(+0.16%)
Jul 26, 2016 37.48 37.68 37.46 37.66 10,030,580 +0.16(+0.44%)
Jul 25, 2016 37.21 37.53 37.20 37.50 13,342,691 +0.21(+0.56%)
Jul 22, 2016 37.19 37.37 36.98 37.29 11,813,630 +0.11(+0.30%)
Jul 21, 2016 37.04 37.51 36.98 37.18 13,302,830 +0.34(+0.91%)
Jul 20, 2016 36.97 37.08 36.36 36.84 15,843,303 +0.73(+2.03%)
Jul 19, 2016 36.23 36.27 35.94 36.11 9,795,553 -0.25(-0.69%)
Jul 18, 2016 36.32 36.48 36.12 36.36 8,709,913 -0.01(-0.02%)
Jul 15, 2016 36.63 36.74 36.30 36.37 8,906,231 -0.16(-0.43%)
Jul 14, 2016 36.57 36.64 36.30 36.52 10,432,233 +0.27(+0.74%)
Jul 13, 2016 36.49 36.73 36.15 36.26 9,168,660 -0.21(-0.57%)
Jul 12, 2016 36.35 36.62 36.17 36.46 9,631,006 +0.30(+0.83%)
Jul 11, 2016 36.08 36.33 36.06 36.16 10,544,624 +0.20(+0.55%)
Jul 08, 2016 35.72 36.28 35.51 35.96 12,895,904 +0.45(+1.28%)
Jul 07, 2016 35.05 35.69 35.03 35.51 20,528,134 +0.45(+1.30%)
Jul 06, 2016 33.72 35.10 33.70 35.05 15,347,490 +1.19(+3.52%)
Jul 05, 2016 33.75 33.96 33.66 33.86 11,681,516 -0.09(-0.25%)
Jul 01, 2016 33.75 33.95 33.95 33.95 8,042,172 +0.20(+0.58%)
Jun 30, 2016 33.18 33.75 33.11 33.75 12,142,568 +0.64(+1.92%)
Jun 29, 2016 32.58 33.27 32.58 33.11 9,744,905 +0.87(+2.69%)
Jun 28, 2016 32.01 32.26 31.82 32.25 9,760,298 +0.52(+1.65%)
Jun 27, 2016 32.20 32.26 31.56 31.72 14,926,280 -0.82(-2.53%)
Jun 24, 2016 32.94 33.11 32.55 32.55 19,247,630 -1.48(-4.34%)
Jun 23, 2016 33.53 34.02 33.47 34.02 12,527,540 +0.76(+2.30%)
Jun 22, 2016 32.38 33.35 32.38 33.26 12,658,599 +0.87(+2.68%)
Jun 21, 2016 32.62 32.78 32.37 32.39 10,297,560 -0.02(-0.05%)
Jun 20, 2016 32.52 32.68 32.41 32.41 8,976,901 +0.31(+0.96%)
Jun 17, 2016 32.11 32.27 31.96 32.10 11,531,074 -0.09(-0.29%)
Jun 16, 2016 32.08 32.23 31.66 32.20 11,959,549 +0.06(+0.19%)
Jun 15, 2016 32.41 32.51 32.11 32.14 8,987,578 -0.20(-0.61%)
Jun 14, 2016 32.51 32.53 32.14 32.33 11,197,076 -0.17(-0.53%)
Jun 13, 2016 32.90 33.11 32.50 32.50 12,938,364 -0.46(-1.41%)
Jun 10, 2016 33.20 33.23 32.82 32.97 9,231,969 -0.40(-1.21%)
Jun 09, 2016 33.37 33.55 33.29 33.37 11,756,007 -0.03(-0.10%)
Jun 08, 2016 33.40 33.53 33.18 33.41 10,638,859 -0.02(-0.05%)
Jun 07, 2016 33.59 33.72 33.41 33.42 11,883,553 -0.21(-0.61%)
Jun 06, 2016 33.70 33.81 33.53 33.63 10,665,698 -0.01(-0.03%)
Jun 03, 2016 33.93 33.95 33.50 33.64 12,627,331 -0.30(-0.89%)
Jun 02, 2016 33.91 34.03 33.78 33.94 14,860,430 +0.03(+0.08%)
Jun 01, 2016 33.80 34.02 33.74 33.91 13,458,735 -0.11(-0.33%)
May 31, 2016 33.77 34.06 33.60 34.02 18,504,486 +0.28(+0.84%)
May 27, 2016 33.52 33.74 33.74 33.74 14,372,386 +0.35(+1.05%)
May 26, 2016 33.18 33.44 33.09 33.39 14,496,560 +0.18(+0.54%)
May 25, 2016 32.68 33.29 32.65 33.21 18,800,500 +0.60(+1.84%)
May 24, 2016 32.19 32.69 32.14 32.61 10,108,233 +0.52(+1.63%)
May 23, 2016 32.38 32.41 32.00 32.08 8,299,741 -0.20(-0.61%)
May 20, 2016 32.24 32.44 32.18 32.28 9,093,993 +0.31(+0.97%)
May 19, 2016 32.25 32.35 31.67 31.97 9,575,851 -0.44(-1.35%)
May 18, 2016 32.41 32.71 32.19 32.41 12,394,532 +0.03(+0.11%)
May 17, 2016 32.81 32.88 32.24 32.38 9,734,013 -0.46(-1.41%)
May 16, 2016 32.28 32.98 32.28 32.84 11,855,464 +0.56(+1.73%)
May 13, 2016 32.50 32.67 32.17 32.28 10,876,359 -0.34(-1.05%)
May 12, 2016 32.75 32.77 32.21 32.62 12,108,150 -0.01(-0.03%)
May 11, 2016 32.80 32.87 32.54 32.63 12,344,469 -0.08(-0.24%)
May 10, 2016 32.88 32.88 32.44 32.71 13,076,769 +0.10(+0.32%)
May 09, 2016 32.72 33.12 32.52 32.61 12,993,503 +0.01(+0.03%)
May 06, 2016 32.81 32.97 32.38 32.60 13,278,153 -0.45(-1.38%)
May 05, 2016 32.87 33.25 32.71 33.05 19,252,674 +0.34(+1.05%)
May 04, 2016 32.93 33.02 32.62 32.71 16,277,819 -0.39(-1.17%)
May 03, 2016 33.31 33.34 32.81 33.10 21,247,040 -0.26(-0.77%)
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.