Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.06 43.11 42.66 42.74 6,610,790 -0.07(-0.16%)
Jul 30, 2015 42.96 43.04 42.61 42.80 4,347,122 -0.24(-0.57%)
Jul 29, 2015 42.98 43.14 42.80 43.05 4,187,778 +0.10(+0.24%)
Jul 28, 2015 43.07 43.20 42.70 42.95 6,802,187 +0.21(+0.49%)
Jul 27, 2015 42.69 42.87 42.33 42.74 6,504,939 -0.30(-0.71%)
Jul 24, 2015 42.87 43.39 42.86 43.04 7,096,214 -0.13(-0.29%)
Jul 23, 2015 43.28 43.62 42.95 43.17 7,233,546 +0.19(+0.43%)
Jul 22, 2015 42.04 43.07 41.53 42.98 12,326,438 +1.03(+2.45%)
Jul 21, 2015 42.08 42.38 41.95 41.95 7,590,349 -0.25(-0.60%)
Jul 20, 2015 42.16 42.43 42.14 42.20 6,424,696 +0.13(+0.32%)
Jul 17, 2015 41.75 42.13 41.69 42.07 6,415,335 +0.11(+0.26%)
Jul 16, 2015 42.00 42.02 41.77 41.96 4,543,269 +0.39(+0.93%)
Jul 15, 2015 42.02 42.15 41.43 41.57 7,842,562 -0.75(-1.77%)
Jul 14, 2015 41.99 42.47 41.90 42.32 5,045,333 +0.40(+0.97%)
Jul 13, 2015 42.15 42.25 41.80 41.92 6,547,175 +0.03(+0.06%)
Jul 10, 2015 41.64 42.05 41.44 41.89 5,992,813 +0.62(+1.50%)
Jul 09, 2015 41.78 41.89 41.26 41.27 6,680,047 -0.05(-0.12%)
Jul 08, 2015 41.73 42.03 41.26 41.32 6,959,844 -0.81(-1.91%)
Jul 07, 2015 41.92 42.15 41.20 42.13 7,233,781 +0.39(+0.94%)
Jul 06, 2015 41.13 42.05 41.05 41.73 6,893,394 +0.28(+0.67%)
Jul 02, 2015 41.78 41.46 41.46 41.46 3,266,007 -0.09(-0.22%)
Jul 01, 2015 41.45 41.64 41.18 41.55 4,026,290 +0.37(+0.90%)
Jun 30, 2015 41.54 41.57 41.04 41.18 5,380,774 +0.06(+0.14%)
Jun 29, 2015 41.57 41.82 41.08 41.12 6,393,414 -0.81(-1.92%)
Jun 26, 2015 41.51 41.94 41.48 41.93 8,081,337 +0.54(+1.30%)
Jun 25, 2015 41.66 41.84 41.35 41.39 4,300,033 -0.14(-0.34%)
Jun 24, 2015 41.61 41.82 41.52 41.53 5,449,620 -0.32(-0.76%)
Jun 23, 2015 42.14 42.35 41.69 41.85 3,883,418 -0.13(-0.30%)
Jun 22, 2015 41.92 42.26 41.82 41.98 5,514,714 +0.12(+0.28%)
Jun 19, 2015 41.87 42.04 41.73 41.86 11,164,257 -0.04(-0.10%)
Jun 18, 2015 40.85 42.09 40.82 41.90 9,501,093 +1.15(+2.82%)
Jun 17, 2015 40.69 40.89 40.55 40.75 4,438,942 +0.08(+0.19%)
Jun 16, 2015 40.33 40.73 40.19 40.68 4,671,652 +0.34(+0.85%)
Jun 15, 2015 40.53 40.58 40.04 40.33 5,728,736 -0.50(-1.23%)
Jun 12, 2015 41.04 41.08 40.81 40.84 4,400,458 -0.33(-0.79%)
Jun 11, 2015 40.86 41.32 40.70 41.16 8,463,503 +0.47(+1.15%)
Jun 10, 2015 40.58 40.85 40.53 40.69 6,692,055 +0.27(+0.66%)
Jun 09, 2015 40.71 40.72 40.29 40.42 4,054,665 -0.22(-0.54%)
Jun 08, 2015 40.58 40.75 40.44 40.64 5,188,073 -0.01(-0.02%)
Jun 05, 2015 40.77 40.80 40.28 40.65 4,221,957 -0.19(-0.47%)
Jun 04, 2015 41.10 41.26 40.72 40.84 5,586,132 -0.15(-0.37%)
Jun 03, 2015 41.08 41.22 40.89 41.00 3,944,563 -0.07(-0.16%)
Jun 02, 2015 40.82 41.27 40.54 41.06 6,123,863 +0.00(+0.00%)
Jun 01, 2015 40.92 41.28 40.75 41.06 6,024,887 +0.29(+0.70%)
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%)
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.