Abbott Laboratories (NY: ABT )

126.72 USD +1.67 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 45.41 45.43 44.83 45.08 14,211,439 -0.38(-0.84%)
Feb 27, 2017 45.51 45.56 45.19 45.46 6,142,560 -0.22(-0.48%)
Feb 24, 2017 45.29 45.68 45.23 45.68 7,608,646 +0.28(+0.62%)
Feb 23, 2017 45.03 45.51 44.85 45.40 9,459,424 +0.39(+0.87%)
Feb 22, 2017 44.88 45.11 44.81 45.01 7,534,641 +0.00(+0.00%)
Feb 21, 2017 44.65 45.15 44.54 45.01 11,387,762 +0.32(+0.72%)
Feb 17, 2017 44.69 44.69 44.69 0 +0.49(+1.11%)
Feb 16, 2017 44.00 44.21 43.74 44.20 8,975,435 +0.20(+0.45%)
Feb 15, 2017 43.50 44.08 43.42 44.00 7,946,389 +0.35(+0.80%)
Feb 14, 2017 43.01 43.73 42.96 43.65 8,458,818 +0.43(+0.99%)
Feb 13, 2017 43.00 43.22 42.86 43.22 5,672,370 +0.48(+1.12%)
Feb 10, 2017 42.74 42.80 42.48 42.74 3,692,381 +0.20(+0.47%)
Feb 09, 2017 42.40 42.78 42.32 42.54 5,138,389 +0.14(+0.33%)
Feb 08, 2017 42.66 42.73 42.28 42.40 6,731,375 -0.49(-1.14%)
Feb 07, 2017 42.57 42.98 42.50 42.89 8,697,290 +0.46(+1.08%)
Feb 06, 2017 42.57 42.75 42.23 42.43 8,735,171 -0.35(-0.82%)
Feb 03, 2017 42.94 43.13 42.54 42.78 11,642,218 +0.03(+0.07%)
Feb 02, 2017 42.33 42.79 41.85 42.75 11,836,847 +0.42(+0.99%)
Feb 01, 2017 41.53 42.37 41.44 42.33 11,948,793 +0.56(+1.34%)
Jan 31, 2017 40.73 41.79 40.62 41.77 12,318,224 +0.76(+1.85%)
Jan 30, 2017 40.86 41.14 40.77 41.01 13,811,458 +0.01(+0.02%)
Jan 27, 2017 41.11 41.31 40.90 41.00 7,033,637 +0.04(+0.10%)
Jan 26, 2017 40.46 41.12 40.45 40.96 9,410,038 +0.65(+1.61%)
Jan 25, 2017 39.76 40.47 39.25 40.31 16,890,214 +0.00(+0.00%)
Jan 24, 2017 40.32 40.50 40.12 40.31 7,773,153 -0.03(-0.07%)
Jan 23, 2017 40.32 40.54 40.20 40.34 7,351,854 -0.12(-0.30%)
Jan 20, 2017 40.51 40.77 40.35 40.46 5,908,000 +0.06(+0.15%)
Jan 19, 2017 40.64 40.73 40.24 40.40 7,159,971 -0.36(-0.88%)
Jan 18, 2017 41.05 41.10 40.51 40.76 7,195,155 -0.14(-0.34%)
Jan 17, 2017 40.67 41.04 40.53 40.90 8,272,727 -0.03(-0.07%)
Jan 13, 2017 40.93 40.93 40.93 0 +0.21(+0.52%)
Jan 12, 2017 40.79 40.79 40.31 40.72 8,633,354 -0.36(-0.88%)
Jan 11, 2017 41.05 41.42 40.49 41.08 10,699,446 -0.21(-0.51%)
Jan 10, 2017 40.81 41.62 40.78 41.29 9,250,384 +0.55(+1.35%)
Jan 09, 2017 40.79 41.06 40.62 40.74 10,992,496 -0.04(-0.10%)
Jan 06, 2017 39.70 40.99 39.66 40.78 14,628,910 +1.08(+2.72%)
Jan 05, 2017 39.24 39.75 38.98 39.70 12,080,148 +0.34(+0.86%)
Jan 04, 2017 39.06 39.72 39.06 39.36 22,644,542 +0.31(+0.79%)
Jan 03, 2017 38.63 39.08 38.34 39.05 9,677,316 +0.64(+1.67%)
Dec 30, 2016 38.41 38.41 38.41 0 +0.10(+0.26%)
Dec 29, 2016 38.30 38.51 38.11 38.31 7,050,816 +0.09(+0.24%)
Dec 28, 2016 38.63 38.77 38.08 38.22 6,828,535 -0.38(-0.98%)
Dec 27, 2016 38.48 38.94 38.47 38.60 6,633,668 +0.18(+0.47%)
Dec 23, 2016 38.42 38.42 38.42 0 +0.13(+0.34%)
Dec 22, 2016 38.15 38.34 37.91 38.29 7,980,888 +0.05(+0.13%)
Dec 21, 2016 38.19 38.28 37.90 38.24 9,190,814 +0.05(+0.13%)
Dec 20, 2016 38.40 38.51 38.02 38.19 6,992,899 -0.15(-0.39%)
Dec 19, 2016 38.23 38.63 38.06 38.34 10,153,529 +0.24(+0.63%)
Dec 16, 2016 39.02 39.33 37.98 38.10 15,107,518 -0.83(-2.13%)
Dec 15, 2016 38.76 39.05 38.27 38.93 9,229,364 +0.11(+0.28%)
Dec 14, 2016 39.42 39.79 38.67 38.82 11,284,054 -0.62(-1.57%)
Dec 13, 2016 39.31 39.67 39.17 39.44 7,378,393 +0.24(+0.61%)
Dec 12, 2016 39.20 39.51 39.06 39.20 7,772,266 +0.00(+0.00%)
Dec 09, 2016 38.82 39.34 38.78 39.20 7,802,493 +0.52(+1.34%)
Dec 08, 2016 38.33 38.79 38.01 38.68 7,046,942 +0.20(+0.52%)
Dec 07, 2016 38.13 38.49 37.42 38.48 10,888,596 +0.06(+0.16%)
Dec 06, 2016 38.44 38.65 38.22 38.42 6,136,078 -0.01(-0.03%)
Dec 05, 2016 38.11 38.45 37.99 38.43 9,514,677 +0.53(+1.40%)
Dec 02, 2016 37.68 38.08 37.60 37.90 7,252,818 +0.30(+0.80%)
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.