Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 39.10 39.72 38.43 38.58 8,770,308 -0.62(-1.59%)
Aug 28, 2015 38.85 39.27 38.51 39.20 10,791,216 +0.32(+0.83%)
Aug 27, 2015 38.84 39.22 38.05 38.87 16,742,158 +1.41(+3.77%)
Aug 26, 2015 37.36 37.58 36.03 37.46 14,881,301 +0.92(+2.52%)
Aug 25, 2015 38.22 38.41 36.52 36.54 17,111,952 -0.68(-1.83%)
Aug 24, 2015 37.91 39.02 36.40 37.22 21,638,152 -2.92(-7.28%)
Aug 21, 2015 40.91 41.25 40.14 40.14 10,925,446 -1.19(-2.88%)
Aug 20, 2015 42.08 42.17 41.32 41.34 6,921,551 -1.12(-2.63%)
Aug 19, 2015 42.71 42.73 42.09 42.45 7,044,873 -0.51(-1.19%)
Aug 18, 2015 42.85 43.10 42.80 42.96 3,860,400 +0.05(+0.12%)
Aug 17, 2015 42.60 42.94 42.38 42.91 3,776,429 +0.13(+0.30%)
Aug 14, 2015 42.44 42.85 42.35 42.78 4,433,570 +0.33(+0.78%)
Aug 13, 2015 42.61 42.68 42.26 42.45 4,848,749 -0.21(-0.50%)
Aug 12, 2015 42.95 43.01 41.92 42.66 6,434,768 -0.26(-0.60%)
Aug 11, 2015 42.74 43.03 42.58 42.92 4,735,187 -0.23(-0.53%)
Aug 10, 2015 42.95 43.58 42.92 43.15 4,378,348 +0.47(+1.10%)
Aug 07, 2015 42.93 42.96 42.05 42.68 5,109,152 -0.18(-0.42%)
Aug 06, 2015 43.03 43.45 42.65 42.86 7,294,482 -0.14(-0.32%)
Aug 05, 2015 43.42 43.44 42.92 43.00 5,908,700 -0.03(-0.06%)
Aug 04, 2015 43.23 43.28 42.84 43.02 4,094,507 +0.01(+0.02%)
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.