Skip to main content

Abbott Laboratories (NY: ABT )

111.07 +0.07 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.33 52.33 52.33 0 -0.36(-0.68%)
Dec 28, 2017 52.67 52.90 52.60 52.69 3,694,669 -0.01(-0.02%)
Dec 27, 2017 52.35 52.81 52.31 52.69 5,719,149 +0.43(+0.82%)
Dec 26, 2017 52.49 52.17 52.26 3,476,815 +0.06(+0.12%)
Dec 22, 2017 52.21 52.56 52.04 52.20 5,943,177 +0.00(+0.00%)
Dec 21, 2017 52.39 52.51 52.03 52.20 6,712,461 -0.08(-0.16%)
Dec 20, 2017 52.03 52.52 51.71 52.28 13,031,170 +0.20(+0.39%)
Dec 19, 2017 51.81 52.21 51.76 52.08 7,596,596 +0.37(+0.71%)
Dec 18, 2017 50.91 51.82 50.81 51.71 6,602,501 +0.83(+1.62%)
Dec 15, 2017 50.46 50.94 50.28 50.89 15,983,630 +0.71(+1.41%)
Dec 14, 2017 50.48 50.63 50.09 50.18 6,473,042 -0.30(-0.60%)
Dec 13, 2017 51.04 51.13 50.25 50.48 10,468,535 -0.59(-1.15%)
Dec 12, 2017 51.07 51.23 50.57 51.07 10,754,344 +0.70(+1.38%)
Dec 11, 2017 50.22 50.54 49.95 50.37 4,660,239 +0.28(+0.55%)
Dec 08, 2017 50.12 50.29 49.81 50.10 5,566,430 -0.05(-0.09%)
Dec 07, 2017 50.21 50.37 49.83 50.15 4,822,675 +0.03(+0.05%)
Dec 06, 2017 50.33 50.53 49.81 50.12 8,356,197 -0.12(-0.24%)
Dec 05, 2017 50.10 50.72 49.82 50.24 4,712,671 +0.07(+0.15%)
Dec 04, 2017 51.48 51.53 50.15 50.16 5,004,732 -1.16(-2.27%)
Dec 01, 2017 51.62 51.97 50.94 51.33 5,804,642 -0.36(-0.69%)
Nov 30, 2017 51.04 51.77 50.71 51.69 10,975,479 +0.72(+1.42%)
Nov 29, 2017 51.43 51.61 50.78 50.96 7,937,427 -0.40(-0.79%)
Nov 28, 2017 51.62 51.62 50.96 51.37 7,461,715 -0.12(-0.23%)
Nov 27, 2017 51.50 51.82 51.36 51.48 4,927,764 +0.02(+0.04%)
Nov 24, 2017 51.21 51.52 51.11 51.47 2,342,969 +0.30(+0.59%)
Nov 22, 2017 51.37 51.48 50.95 51.16 3,873,982 -0.29(-0.57%)
Nov 21, 2017 50.84 51.64 50.83 51.46 5,031,041 +0.76(+1.50%)
Nov 20, 2017 51.03 51.05 50.55 50.70 4,034,331 -0.25(-0.49%)
Nov 17, 2017 50.70 51.08 50.63 50.94 6,853,717 +0.02(+0.04%)
Nov 16, 2017 50.53 51.20 50.30 50.92 7,438,526 +0.65(+1.29%)
Nov 15, 2017 50.23 50.50 50.01 50.27 5,452,667 -0.17(-0.33%)
Nov 14, 2017 50.48 50.62 50.21 50.44 6,739,209 -0.27(-0.52%)
Nov 13, 2017 50.15 50.77 50.03 50.70 4,203,839 +0.46(+0.91%)
Nov 10, 2017 50.64 50.72 49.85 50.25 5,489,290 -0.60(-1.17%)
Nov 09, 2017 50.48 50.89 50.35 50.84 3,974,243 +0.18(+0.36%)
Nov 08, 2017 50.41 50.75 50.17 50.66 4,049,465 +0.08(+0.16%)
Nov 07, 2017 50.57 50.67 50.13 50.58 5,282,981 +0.14(+0.27%)
Nov 06, 2017 50.72 50.80 50.44 50.44 3,418,215 -0.42(-0.83%)
Nov 03, 2017 50.04 50.89 49.94 50.86 4,980,953 +1.01(+2.02%)
Nov 02, 2017 49.56 50.11 49.48 49.85 7,583,289 +0.34(+0.69%)
Nov 01, 2017 49.41 50.04 49.18 49.51 8,334,443 -0.21(-0.42%)
Oct 31, 2017 49.95 50.01 49.54 49.72 8,371,846 -0.05(-0.11%)
Oct 30, 2017 50.59 50.71 49.56 49.78 8,226,162 -0.99(-1.95%)
Oct 27, 2017 50.88 51.00 50.59 50.77 5,152,659 -0.10(-0.20%)
Oct 26, 2017 50.74 51.06 50.50 50.87 5,489,154 -0.01(-0.02%)
Oct 25, 2017 50.78 51.24 50.60 50.88 6,667,081 +0.10(+0.20%)
Oct 24, 2017 51.35 51.41 50.59 50.78 7,853,523 -0.64(-1.25%)
Oct 23, 2017 51.54 51.97 51.41 51.42 5,135,800 -0.22(-0.43%)
Oct 20, 2017 51.50 51.75 51.29 51.64 6,029,715 +0.29(+0.57%)
Oct 19, 2017 51.26 51.51 50.81 51.35 5,306,051 +0.21(+0.41%)
Oct 18, 2017 50.59 51.90 50.36 51.14 9,863,564 +0.65(+1.29%)
Oct 17, 2017 50.05 50.64 49.88 50.48 5,918,033 +0.39(+0.79%)
Oct 16, 2017 50.08 50.35 49.99 50.09 4,063,503 -0.02(-0.04%)
Oct 13, 2017 50.10 50.24 49.93 50.11 5,400,527 -0.05(-0.11%)
Oct 12, 2017 49.73 50.18 49.61 50.16 4,804,160 +0.49(+0.99%)
Oct 11, 2017 50.42 50.50 49.56 49.67 7,604,033 -0.88(-1.73%)
Oct 10, 2017 49.97 50.58 49.76 50.55 5,417,464 +0.68(+1.35%)
Oct 09, 2017 50.23 50.23 49.83 49.87 4,368,263 -0.31(-0.62%)
Oct 06, 2017 50.09 50.24 49.74 50.18 4,714,956 +0.07(+0.15%)
Oct 05, 2017 49.61 50.28 49.59 50.11 5,636,652 +0.53(+1.07%)
Oct 04, 2017 48.97 49.58 48.92 49.58 6,169,909 +0.54(+1.10%)
Oct 03, 2017 49.04 49.27 49.00 49.04 4,893,344 +0.06(+0.13%)
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.