Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.93 39.01 38.48 38.48 9,130,014 -0.43(-1.10%)
Nov 27, 2015 38.91 39.07 38.82 38.91 1,958,685 +0.01(+0.02%)
Nov 25, 2015 38.88 38.90 38.90 38.90 3,595,959 -0.03(-0.09%)
Nov 24, 2015 38.65 39.05 38.58 38.94 5,414,421 +0.01(+0.02%)
Nov 23, 2015 39.43 39.49 38.77 38.93 5,362,150 -0.49(-1.24%)
Nov 20, 2015 39.43 39.73 39.27 39.42 8,335,063 +0.24(+0.61%)
Nov 19, 2015 39.17 39.47 38.95 39.18 7,972,699 -0.06(-0.15%)
Nov 18, 2015 38.53 39.30 38.52 39.24 6,642,880 +0.88(+2.30%)
Nov 17, 2015 38.46 38.70 38.22 38.35 6,763,442 -0.09(-0.24%)
Nov 16, 2015 37.61 38.46 37.52 38.45 7,427,065 +0.79(+2.09%)
Nov 13, 2015 37.22 38.00 37.22 37.66 7,934,454 -0.20(-0.52%)
Nov 12, 2015 38.39 38.52 37.83 37.86 7,019,729 -0.75(-1.95%)
Nov 11, 2015 39.29 39.30 38.59 38.61 5,023,626 -0.59(-1.51%)
Nov 10, 2015 38.63 39.28 38.60 39.20 6,443,982 +0.61(+1.58%)
Nov 09, 2015 38.95 38.95 38.44 38.59 6,940,494 -0.50(-1.27%)
Nov 06, 2015 38.46 39.12 38.25 39.09 7,687,860 +0.39(+1.00%)
Nov 05, 2015 38.63 38.99 38.46 38.71 5,961,217 +0.00(+0.00%)
Nov 04, 2015 39.17 39.17 38.59 38.71 7,594,685 -0.28(-0.73%)
Nov 03, 2015 38.86 39.10 38.59 38.99 4,591,716 +0.07(+0.18%)
Nov 02, 2015 38.45 38.98 38.21 38.92 6,394,390 +0.54(+1.41%)
Oct 30, 2015 38.71 38.84 38.35 38.38 9,854,320 -0.38(-0.97%)
Oct 29, 2015 38.49 38.84 38.38 38.76 8,039,739 +0.41(+1.07%)
Oct 28, 2015 37.66 38.35 37.39 38.35 7,188,324 +0.75(+2.01%)
Oct 27, 2015 37.30 37.68 37.28 37.59 6,704,295 +0.23(+0.62%)
Oct 26, 2015 37.34 37.54 37.20 37.36 6,672,506 +0.01(+0.02%)
Oct 23, 2015 37.28 37.58 37.00 37.35 11,185,496 +0.09(+0.23%)
Oct 22, 2015 36.33 37.33 35.78 37.27 14,520,666 +1.11(+3.08%)
Oct 21, 2015 36.44 36.71 35.66 36.15 10,384,397 +0.39(+1.10%)
Oct 20, 2015 36.05 36.17 35.61 35.76 6,866,305 -0.35(-0.97%)
Oct 19, 2015 36.08 36.30 35.84 36.11 6,456,365 -0.06(-0.17%)
Oct 16, 2015 36.15 36.21 35.69 36.17 7,194,343 +0.30(+0.84%)
Oct 15, 2015 35.19 36.01 35.05 35.87 9,130,270 +0.99(+2.82%)
Oct 14, 2015 35.10 35.42 34.83 34.89 7,490,449 -0.17(-0.49%)
Oct 13, 2015 35.10 35.45 34.96 35.06 6,451,509 -0.35(-0.99%)
Oct 12, 2015 35.46 35.56 35.18 35.41 7,123,636 -0.27(-0.76%)
Oct 09, 2015 34.98 35.76 34.87 35.68 12,210,143 +0.62(+1.77%)
Oct 08, 2015 34.37 35.11 34.11 35.06 11,574,855 +0.45(+1.30%)
Oct 07, 2015 34.52 34.84 34.08 34.61 11,295,611 +0.63(+1.86%)
Oct 06, 2015 35.14 35.21 33.46 33.98 13,723,655 -1.28(-3.62%)
Oct 05, 2015 35.45 35.59 34.94 35.25 10,318,890 +0.01(+0.02%)
Oct 02, 2015 34.28 35.27 34.21 35.25 9,929,383 +0.53(+1.52%)
Oct 01, 2015 34.37 34.75 34.22 34.72 9,271,283 +0.46(+1.34%)
Sep 30, 2015 33.93 34.44 33.69 34.26 12,621,164 +0.61(+1.82%)
Sep 29, 2015 33.44 34.20 33.24 33.64 14,425,804 +0.37(+1.13%)
Sep 28, 2015 34.70 34.70 33.22 33.27 20,215,768 -1.53(-4.41%)
Sep 25, 2015 35.97 36.19 34.43 34.80 11,769,762 -0.92(-2.58%)
Sep 24, 2015 35.77 35.90 35.30 35.72 8,596,402 -0.22(-0.62%)
Sep 23, 2015 36.20 36.35 35.86 35.94 7,373,299 -0.24(-0.66%)
Sep 22, 2015 36.48 36.50 35.73 36.18 8,550,905 -0.70(-1.89%)
Sep 21, 2015 37.18 37.32 36.63 36.88 5,929,679 -0.03(-0.07%)
Sep 18, 2015 37.17 37.57 36.83 36.91 10,641,297 -0.78(-2.06%)
Sep 17, 2015 37.35 38.46 37.30 37.68 8,598,105 +0.32(+0.87%)
Sep 16, 2015 37.29 37.55 37.10 37.36 5,849,343 +0.04(+0.11%)
Sep 15, 2015 36.86 37.41 36.72 37.32 5,994,148 +0.55(+1.48%)
Sep 14, 2015 37.14 37.15 36.54 36.77 5,237,654 -0.20(-0.55%)
Sep 11, 2015 36.74 37.00 36.40 36.98 6,691,406 +0.25(+0.67%)
Sep 10, 2015 36.64 37.03 36.35 36.73 8,162,359 -0.09(-0.25%)
Sep 09, 2015 37.78 37.91 36.73 36.82 6,164,946 -0.69(-1.84%)
Sep 08, 2015 37.19 37.53 37.05 37.51 6,401,345 +0.83(+2.25%)
Sep 04, 2015 37.05 36.69 36.69 36.69 8,285,261 -0.91(-2.42%)
Sep 03, 2015 37.92 38.14 37.44 37.60 7,544,570 -0.09(-0.23%)
Sep 02, 2015 37.74 37.85 37.15 37.68 8,825,850 +0.57(+1.54%)
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.