Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.06 36.69 36.01 36.53 8,606,928 +0.73(+2.05%)
Sep 29, 2016 36.38 36.50 35.64 35.80 7,854,312 -0.73(-2.01%)
Sep 28, 2016 36.50 36.74 36.20 36.53 6,051,531 -0.03(-0.09%)
Sep 27, 2016 36.03 36.57 35.90 36.57 6,905,032 +0.56(+1.56%)
Sep 26, 2016 36.29 36.30 35.94 36.00 7,383,509 -0.44(-1.21%)
Sep 23, 2016 36.50 36.64 36.32 36.45 8,001,833 -0.03(-0.07%)
Sep 22, 2016 36.42 36.70 36.31 36.47 6,748,566 +0.26(+0.72%)
Sep 21, 2016 35.95 36.29 35.64 36.21 6,322,097 +0.29(+0.82%)
Sep 20, 2016 36.24 36.28 35.92 35.92 5,634,181 -0.09(-0.24%)
Sep 19, 2016 36.31 36.59 35.93 36.00 8,743,163 -0.16(-0.45%)
Sep 16, 2016 35.37 36.31 35.27 36.17 18,279,140 +0.65(+1.82%)
Sep 15, 2016 35.24 35.64 35.12 35.52 7,061,663 +0.27(+0.76%)
Sep 14, 2016 35.15 35.45 35.03 35.25 8,922,785 +0.15(+0.42%)
Sep 13, 2016 35.62 35.62 34.97 35.11 8,022,324 -0.67(-1.88%)
Sep 12, 2016 35.29 35.87 35.22 35.78 8,982,649 +0.35(+1.00%)
Sep 09, 2016 35.90 35.92 35.42 35.43 12,708,287 -0.73(-2.01%)
Sep 08, 2016 36.38 36.38 35.97 36.15 8,907,116 -0.04(-0.12%)
Sep 07, 2016 36.41 36.53 36.08 36.19 12,807,532 -0.22(-0.62%)
Sep 06, 2016 36.37 36.56 36.11 36.42 8,194,949 +0.06(+0.17%)
Sep 02, 2016 36.59 36.36 36.36 36.36 8,344,391 -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.