Abbott Laboratories (NY: ABT )

122.00 USD +0.42 (+0.35%)
Streaming Delayed Price Updated: 4:52 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.75 38.75 38.06 38.07 14,914,757 -0.66(-1.70%)
Nov 29, 2016 38.86 39.02 38.66 38.73 7,338,493 -0.01(-0.03%)
Nov 28, 2016 39.22 39.22 38.70 38.74 5,720,160 -0.42(-1.07%)
Nov 25, 2016 39.08 39.21 38.94 39.16 2,733,423 +0.18(+0.46%)
Nov 23, 2016 38.98 38.98 38.98 0 +0.88(+2.31%)
Nov 22, 2016 39.42 39.61 37.81 38.10 16,241,848 -1.66(-4.18%)
Nov 21, 2016 39.85 40.13 39.64 39.76 8,614,496 -0.08(-0.20%)
Nov 18, 2016 40.31 40.42 39.80 39.84 7,015,102 -0.55(-1.36%)
Nov 17, 2016 40.00 40.50 40.00 40.39 6,582,611 +0.44(+1.10%)
Nov 16, 2016 39.80 40.25 39.65 39.95 8,894,057 +0.14(+0.35%)
Nov 15, 2016 39.29 39.94 39.05 39.81 9,264,602 +0.61(+1.56%)
Nov 14, 2016 40.11 40.17 39.10 39.20 11,193,384 -0.94(-2.34%)
Nov 11, 2016 40.38 40.48 39.90 40.14 5,728,958 -0.47(-1.16%)
Nov 10, 2016 40.52 40.86 40.32 40.61 9,716,401 +0.54(+1.35%)
Nov 09, 2016 41.50 41.53 39.17 40.07 13,102,893 +0.24(+0.60%)
Nov 08, 2016 39.62 40.08 39.24 39.83 6,654,531 -0.03(-0.08%)
Nov 07, 2016 39.64 39.96 39.54 39.86 6,458,823 +0.77(+1.97%)
Nov 04, 2016 38.45 39.44 38.41 39.09 8,748,052 +0.71(+1.85%)
Nov 03, 2016 38.86 39.15 38.30 38.38 7,529,369 -0.32(-0.83%)
Nov 02, 2016 39.05 39.22 38.70 38.70 6,322,083 -0.35(-0.90%)
Nov 01, 2016 39.24 39.35 38.64 39.05 8,078,902 -0.19(-0.48%)
Oct 31, 2016 39.43 39.54 39.22 39.24 8,166,729 -0.30(-0.76%)
Oct 28, 2016 40.25 40.60 39.51 39.54 12,520,066 -0.75(-1.86%)
Oct 27, 2016 40.09 40.53 40.06 40.29 6,583,166 +0.33(+0.83%)
Oct 26, 2016 40.00 40.28 39.76 39.96 7,196,700 -0.23(-0.57%)
Oct 25, 2016 40.42 40.61 40.15 40.19 6,598,558 -0.22(-0.54%)
Oct 24, 2016 40.79 40.92 40.31 40.41 6,998,700 -0.09(-0.22%)
Oct 21, 2016 40.41 40.61 40.16 40.50 7,276,420 -0.24(-0.59%)
Oct 20, 2016 40.01 40.81 40.00 40.74 8,725,859 +0.73(+1.82%)
Oct 19, 2016 40.52 41.38 39.94 40.01 19,300,013 -1.16(-2.82%)
Oct 18, 2016 40.59 41.41 40.50 41.17 9,604,447 +0.58(+1.43%)
Oct 17, 2016 40.73 40.95 40.55 40.59 7,252,727 -0.20(-0.49%)
Oct 14, 2016 41.17 41.53 40.77 40.79 8,818,965 -0.19(-0.46%)
Oct 13, 2016 40.74 41.24 40.41 40.98 6,544,653 +0.00(+0.00%)
Oct 12, 2016 41.05 41.42 40.82 40.98 6,403,932 -0.18(-0.44%)
Oct 11, 2016 43.50 43.27 41.02 41.16 23,896,001 -2.34(-5.38%)
Oct 10, 2016 43.15 43.78 43.06 43.50 8,285,075 +0.53(+1.23%)
Oct 07, 2016 43.00 43.19 42.57 42.97 7,249,757 +0.00(+0.00%)
Oct 06, 2016 42.69 43.05 42.32 42.97 7,250,220 +0.23(+0.54%)
Oct 05, 2016 42.34 42.81 42.33 42.74 7,218,730 +0.64(+1.52%)
Oct 04, 2016 42.48 42.79 41.86 42.10 5,870,725 -0.45(-1.06%)
Oct 03, 2016 42.06 42.58 41.88 42.55 5,947,395 +0.26(+0.61%)
Sep 30, 2016 41.74 42.47 41.69 42.29 7,434,989 +0.85(+2.05%)
Sep 29, 2016 42.11 42.25 41.26 41.44 6,784,851 -0.85(-2.01%)
Sep 28, 2016 42.25 42.53 41.91 42.29 5,227,541 -0.04(-0.09%)
Sep 27, 2016 41.71 42.33 41.56 42.33 5,964,827 +0.65(+1.56%)
Sep 26, 2016 42.01 42.02 41.61 41.68 6,378,154 -0.51(-1.21%)
Sep 23, 2016 42.25 42.42 42.05 42.19 6,912,285 -0.03(-0.07%)
Sep 22, 2016 42.16 42.49 42.03 42.22 5,829,666 +0.30(+0.72%)
Sep 21, 2016 41.62 42.01 41.26 41.92 5,461,266 +0.34(+0.82%)
Sep 20, 2016 41.95 42.00 41.58 41.58 4,867,018 -0.10(-0.24%)
Sep 19, 2016 42.04 42.36 41.59 41.68 7,552,674 -0.19(-0.45%)
Sep 16, 2016 40.95 42.03 40.83 41.87 15,790,211 +0.75(+1.82%)
Sep 15, 2016 40.79 41.26 40.65 41.12 6,100,131 +0.31(+0.76%)
Sep 14, 2016 40.69 41.04 40.55 40.81 7,707,838 +0.17(+0.42%)
Sep 13, 2016 41.23 41.24 40.48 40.64 6,929,986 -0.78(-1.88%)
Sep 12, 2016 40.85 41.52 40.77 41.42 7,759,551 +0.41(+1.00%)
Sep 09, 2016 41.56 41.58 41.00 41.01 10,977,898 -0.84(-2.01%)
Sep 08, 2016 42.12 42.12 41.65 41.85 7,694,303 -0.05(-0.12%)
Sep 07, 2016 42.15 42.29 41.77 41.90 11,063,629 -0.26(-0.62%)
Sep 06, 2016 42.10 42.32 41.80 42.16 7,079,106 +0.07(+0.17%)
Sep 02, 2016 42.36 42.09 42.09 42.09 7,208,200 -0.21(-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.