Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.38 39.60 38.81 38.95 7,107,709 -0.63(-1.59%)
Apr 29, 2015 39.67 39.97 39.33 39.58 4,250,769 -0.35(-0.88%)
Apr 28, 2015 39.95 40.05 39.44 39.93 4,515,182 +0.08(+0.21%)
Apr 27, 2015 40.51 40.61 39.75 39.85 6,262,585 -0.70(-1.72%)
Apr 24, 2015 40.58 40.71 40.35 40.54 4,112,995 -0.12(-0.29%)
Apr 23, 2015 40.57 40.79 40.13 40.66 7,630,043 +0.09(+0.23%)
Apr 22, 2015 39.64 40.61 39.54 40.57 9,103,171 +1.03(+2.61%)
Apr 21, 2015 39.38 39.67 39.20 39.54 10,268,942 +0.41(+1.05%)
Apr 20, 2015 38.95 39.19 38.91 39.12 4,018,824 +0.32(+0.82%)
Apr 17, 2015 38.84 38.97 38.44 38.81 5,139,185 -0.23(-0.58%)
Apr 16, 2015 39.11 39.34 38.91 39.03 4,491,997 -0.26(-0.66%)
Apr 15, 2015 39.28 39.39 39.09 39.29 4,822,872 +0.11(+0.28%)
Apr 14, 2015 39.02 39.23 38.88 39.18 3,866,260 +0.14(+0.37%)
Apr 13, 2015 39.25 39.53 39.02 39.04 3,652,352 -0.32(-0.81%)
Apr 10, 2015 39.22 39.40 38.98 39.36 4,504,195 +0.13(+0.32%)
Apr 09, 2015 38.82 39.33 38.77 39.23 5,195,821 +0.33(+0.84%)
Apr 08, 2015 38.57 39.03 38.32 38.91 7,201,214 +0.35(+0.91%)
Apr 07, 2015 38.65 38.90 38.53 38.56 3,786,819 -0.09(-0.24%)
Apr 06, 2015 38.23 38.88 38.11 38.65 4,891,808 +0.14(+0.37%)
Apr 02, 2015 38.49 38.51 38.51 38.51 4,760,615 +0.20(+0.52%)
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.