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 31, 2017 44.12 43.51 43.53 6,819,243 -0.38(-0.87%)
Jul 28, 2017 44.40 44.44 43.82 43.91 6,426,199 -0.44(-1.00%)
Jul 27, 2017 44.54 44.58 44.18 44.36 8,327,033 -0.26(-0.58%)
Jul 26, 2017 44.91 44.98 44.50 44.61 6,842,829 -0.38(-0.85%)
Jul 25, 2017 45.13 45.14 44.80 44.99 6,431,370 +0.03(+0.06%)
Jul 24, 2017 44.98 45.13 44.67 44.97 9,697,899 -0.04(-0.08%)
Jul 21, 2017 44.90 45.08 44.71 45.00 9,015,564 -0.01(-0.02%)
Jul 20, 2017 43.98 45.26 43.68 45.01 13,930,555 +1.26(+2.87%)
Jul 19, 2017 43.20 43.79 43.16 43.75 7,326,220 +0.61(+1.42%)
Jul 18, 2017 43.10 43.24 42.74 43.14 4,703,600 -0.02(-0.04%)
Jul 17, 2017 43.29 43.40 43.13 43.16 3,794,023 -0.13(-0.31%)
Jul 14, 2017 42.67 43.47 42.62 43.29 4,644,324 +0.73(+1.73%)
Jul 13, 2017 42.87 42.96 42.34 42.56 7,926,868 -0.31(-0.72%)
Jul 12, 2017 42.64 43.10 42.49 42.87 4,413,738 +0.48(+1.14%)
Jul 11, 2017 42.43 42.63 42.29 42.39 4,639,844 -0.07(-0.17%)
Jul 10, 2017 42.62 42.72 42.37 42.46 3,953,743 -0.18(-0.43%)
Jul 07, 2017 42.40 42.68 42.23 42.64 4,946,415 +0.44(+1.04%)
Jul 06, 2017 42.98 43.01 42.17 42.20 6,435,689 -0.93(-2.16%)
Jul 05, 2017 42.89 43.22 42.84 43.13 6,403,763 +0.26(+0.60%)
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.