Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.43 37.06 36.38 36.91 8,519,256 +0.74(+2.05%)
Sep 29, 2016 36.75 36.87 36.01 36.17 7,774,306 -0.74(-2.01%)
Sep 28, 2016 36.87 37.12 36.58 36.91 5,989,889 -0.03(-0.09%)
Sep 27, 2016 36.40 36.95 36.27 36.94 6,834,695 +0.57(+1.56%)
Sep 26, 2016 36.66 36.67 36.31 36.38 7,308,299 -0.45(-1.21%)
Sep 23, 2016 36.87 37.02 36.70 36.82 7,920,324 -0.03(-0.07%)
Sep 22, 2016 36.79 37.08 36.69 36.85 6,679,824 +0.26(+0.72%)
Sep 21, 2016 36.32 36.66 36.01 36.58 6,257,699 +0.30(+0.82%)
Sep 20, 2016 36.61 36.65 36.29 36.29 5,576,790 -0.09(-0.24%)
Sep 19, 2016 36.69 36.97 36.30 36.38 8,654,103 -0.17(-0.45%)
Sep 16, 2016 35.74 36.68 35.63 36.54 18,092,946 +0.65(+1.82%)
Sep 15, 2016 35.60 36.00 35.48 35.89 6,989,731 +0.27(+0.76%)
Sep 14, 2016 35.51 35.82 35.39 35.62 8,831,895 +0.15(+0.42%)
Sep 13, 2016 35.98 35.99 35.33 35.47 7,940,607 -0.68(-1.88%)
Sep 12, 2016 35.65 36.24 35.58 36.15 8,891,150 +0.36(+1.00%)
Sep 09, 2016 36.27 36.29 35.78 35.79 12,578,838 -0.73(-2.01%)
Sep 08, 2016 36.76 36.76 36.34 36.52 8,816,386 -0.04(-0.12%)
Sep 07, 2016 36.79 36.91 36.45 36.57 12,677,071 -0.23(-0.62%)
Sep 06, 2016 36.74 36.93 36.48 36.79 8,111,473 +0.06(+0.17%)
Sep 02, 2016 36.97 36.73 36.73 36.73 8,259,393 -0.18(-0.50%)
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.