Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.93 34.44 33.69 34.26 12,621,164 +0.61(+1.82%)
Sep 29, 2015 33.44 34.20 33.24 33.64 14,425,804 +0.37(+1.13%)
Sep 28, 2015 34.70 34.70 33.22 33.27 20,215,768 -1.53(-4.41%)
Sep 25, 2015 35.97 36.19 34.43 34.80 11,769,762 -0.92(-2.58%)
Sep 24, 2015 35.77 35.90 35.30 35.72 8,596,402 -0.22(-0.62%)
Sep 23, 2015 36.20 36.35 35.86 35.94 7,373,299 -0.24(-0.66%)
Sep 22, 2015 36.48 36.50 35.73 36.18 8,550,905 -0.70(-1.89%)
Sep 21, 2015 37.18 37.32 36.63 36.88 5,929,679 -0.03(-0.07%)
Sep 18, 2015 37.17 37.57 36.83 36.91 10,641,297 -0.78(-2.06%)
Sep 17, 2015 37.35 38.46 37.30 37.68 8,598,105 +0.32(+0.87%)
Sep 16, 2015 37.29 37.55 37.10 37.36 5,849,343 +0.04(+0.11%)
Sep 15, 2015 36.86 37.41 36.72 37.32 5,994,148 +0.55(+1.48%)
Sep 14, 2015 37.14 37.15 36.54 36.77 5,237,654 -0.20(-0.55%)
Sep 11, 2015 36.74 37.00 36.40 36.98 6,691,406 +0.25(+0.67%)
Sep 10, 2015 36.64 37.03 36.35 36.73 8,162,359 -0.09(-0.25%)
Sep 09, 2015 37.78 37.91 36.73 36.82 6,164,946 -0.69(-1.84%)
Sep 08, 2015 37.19 37.53 37.05 37.51 6,401,345 +0.83(+2.25%)
Sep 04, 2015 37.05 36.69 36.69 36.69 8,285,261 -0.91(-2.42%)
Sep 03, 2015 37.92 38.14 37.44 37.60 7,544,570 -0.09(-0.23%)
Sep 02, 2015 37.74 37.85 37.15 37.68 8,825,850 +0.57(+1.54%)
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.