Skip to main content

Abbott Laboratories (NY: ABT )

114.90 -3.23 (-2.73%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.39 33.39 33.39 0 +0.09(+0.26%)
Dec 29, 2016 33.30 33.48 33.13 33.30 8,110,639 +0.08(+0.24%)
Dec 28, 2016 33.58 33.70 33.10 33.23 7,854,946 -0.33(-0.98%)
Dec 27, 2016 33.45 33.85 33.44 33.56 7,630,788 +0.16(+0.47%)
Dec 23, 2016 33.40 33.40 33.40 0 +0.11(+0.34%)
Dec 22, 2016 33.16 33.33 32.96 33.29 9,180,512 +0.04(+0.13%)
Dec 21, 2016 33.20 33.28 32.95 33.24 10,572,305 +0.04(+0.13%)
Dec 20, 2016 33.38 33.47 33.05 33.20 8,044,016 -0.13(-0.39%)
Dec 19, 2016 33.23 33.58 33.09 33.33 11,679,727 +0.21(+0.63%)
Dec 16, 2016 33.92 34.19 33.02 33.12 17,378,362 -0.72(-2.13%)
Dec 15, 2016 33.70 33.95 33.27 33.84 10,616,649 +0.10(+0.28%)
Dec 14, 2016 34.27 34.59 33.62 33.75 12,980,184 -0.54(-1.57%)
Dec 13, 2016 34.17 34.49 34.05 34.29 8,487,455 +0.21(+0.61%)
Dec 12, 2016 34.08 34.35 33.96 34.08 8,940,532 +0.00(+0.00%)
Dec 09, 2016 33.75 34.20 33.71 34.08 8,975,302 +0.45(+1.34%)
Dec 08, 2016 33.32 33.72 33.04 33.63 8,106,183 +0.17(+0.52%)
Dec 07, 2016 33.15 33.46 32.53 33.45 12,525,284 +0.05(+0.16%)
Dec 06, 2016 33.42 33.60 33.23 33.40 7,058,405 -0.01(-0.03%)
Dec 05, 2016 33.13 33.43 33.03 33.41 10,944,848 +0.46(+1.40%)
Dec 02, 2016 32.76 33.10 32.69 32.95 8,343,004 +0.26(+0.80%)
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.