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 (%)
Aug 31, 2017 44.52 45.19 44.36 45.09 7,012,876 +0.73(+1.66%)
Aug 30, 2017 44.28 44.44 44.14 44.36 3,305,978 -0.04(-0.08%)
Aug 29, 2017 44.18 44.51 43.81 44.39 4,651,593 -0.10(-0.22%)
Aug 28, 2017 43.85 44.57 43.83 44.49 6,921,622 +0.81(+1.84%)
Aug 25, 2017 43.90 44.08 43.68 43.68 5,481,945 -0.03(-0.06%)
Aug 24, 2017 44.03 44.12 43.67 43.71 4,374,034 -0.23(-0.52%)
Aug 23, 2017 43.86 44.05 43.71 43.94 5,150,388 -0.06(-0.14%)
Aug 22, 2017 43.33 44.13 43.27 44.00 4,540,161 +0.73(+1.70%)
Aug 21, 2017 43.18 43.36 43.00 43.27 4,837,483 +0.12(+0.29%)
Aug 18, 2017 43.46 43.52 43.09 43.14 5,434,908 -0.49(-1.12%)
Aug 17, 2017 43.93 44.39 43.59 43.63 7,493,499 -0.46(-1.04%)
Aug 16, 2017 43.41 44.13 43.34 44.09 7,334,355 +0.88(+2.03%)
Aug 15, 2017 43.43 43.55 43.20 43.21 3,301,187 -0.23(-0.53%)
Aug 14, 2017 43.14 43.59 43.11 43.44 3,669,852 +0.48(+1.11%)
Aug 11, 2017 42.70 43.17 42.54 42.97 4,495,081 +0.42(+1.00%)
Aug 10, 2017 43.14 43.24 42.53 42.54 5,255,722 -0.63(-1.46%)
Aug 09, 2017 43.16 43.26 42.87 43.17 4,635,187 -0.10(-0.23%)
Aug 08, 2017 43.59 43.59 43.20 43.27 3,829,401 -0.37(-0.85%)
Aug 07, 2017 43.60 43.71 43.46 43.64 3,274,335 +0.04(+0.08%)
Aug 04, 2017 43.59 43.69 43.45 43.60 3,767,321 +0.09(+0.20%)
Aug 03, 2017 43.60 43.63 43.31 43.51 4,932,004 -0.06(-0.14%)
Aug 02, 2017 43.50 43.60 43.19 43.58 5,470,025 +0.07(+0.16%)
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.