Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.83 46.98 46.33 46.33 5,358,141 -0.75(-1.59%)
Mar 30, 2015 47.00 47.21 46.89 47.08 2,967,205 +0.30(+0.64%)
Mar 27, 2015 46.61 47.03 46.42 46.78 3,444,362 +0.28(+0.60%)
Mar 26, 2015 46.41 46.79 46.10 46.50 4,367,392 -0.03(-0.06%)
Mar 25, 2015 47.04 47.50 46.50 46.53 5,061,123 -0.47(-1.00%)
Mar 24, 2015 47.31 47.63 46.99 47.00 4,595,765 -0.47(-0.99%)
Mar 23, 2015 47.47 47.73 47.22 47.47 3,931,064 +0.00(+0.00%)
Mar 20, 2015 47.66 47.77 47.33 47.47 7,563,000 +0.03(+0.06%)
Mar 19, 2015 47.46 47.54 47.13 47.44 4,013,577 +0.05(+0.11%)
Mar 18, 2015 46.87 47.65 46.39 47.39 6,656,678 +0.30(+0.64%)
Mar 17, 2015 47.43 47.80 47.06 47.09 5,609,080 -0.74(-1.55%)
Mar 16, 2015 47.12 47.85 47.12 47.83 4,763,607 +0.95(+2.03%)
Mar 13, 2015 47.21 47.23 46.61 46.88 4,744,141 -0.37(-0.78%)
Mar 12, 2015 46.47 47.31 46.35 47.25 5,209,681 +0.95(+2.05%)
Mar 11, 2015 46.39 46.65 46.21 46.30 5,030,819 +0.13(+0.28%)
Mar 10, 2015 46.42 46.61 46.16 46.17 5,106,149 -0.66(-1.41%)
Mar 09, 2015 46.50 46.98 46.40 46.83 4,464,816 +0.33(+0.71%)
Mar 06, 2015 47.18 47.26 46.35 46.50 7,264,893 -0.94(-1.98%)
Mar 05, 2015 46.88 47.50 46.82 47.44 4,842,614 +0.43(+0.91%)
Mar 04, 2015 46.87 47.48 47.09 47.01 5,558,476 -0.08(-0.17%)
Mar 03, 2015 47.14 47.14 46.72 47.09 6,018,949 -0.13(-0.28%)
Mar 02, 2015 47.34 47.63 47.13 47.22 7,016,259 -0.15(-0.32%)
Feb 27, 2015 47.48 47.88 47.37 47.37 5,805,846 -0.24(-0.50%)
Feb 26, 2015 47.32 47.71 47.10 47.61 5,112,906 +0.21(+0.44%)
Feb 25, 2015 47.55 47.74 47.29 47.40 4,777,445 -0.07(-0.15%)
Feb 24, 2015 47.27 47.59 47.13 47.47 4,788,818 +0.15(+0.32%)
Feb 23, 2015 47.33 47.50 47.02 47.32 5,608,147 -0.16(-0.34%)
Feb 20, 2015 46.53 47.57 46.40 47.48 6,512,476 +0.87(+1.87%)
Feb 19, 2015 46.36 46.67 46.08 46.61 6,590,305 +0.20(+0.43%)
Feb 18, 2015 46.26 46.53 46.15 46.41 4,051,384 +0.00(+0.00%)
Feb 17, 2015 46.05 46.53 46.00 46.41 6,366,566 +0.32(+0.69%)
Feb 13, 2015 45.05 46.09 46.09 46.09 6,524,900 +0.87(+1.92%)
Feb 12, 2015 45.04 45.25 44.80 45.22 4,683,672 +0.29(+0.65%)
Feb 11, 2015 44.88 45.20 44.56 44.93 4,303,211 +0.01(+0.02%)
Feb 10, 2015 44.68 45.01 44.40 44.92 5,210,459 +0.40(+0.90%)
Feb 09, 2015 45.21 45.21 44.30 44.52 6,585,898 -0.98(-2.15%)
Feb 06, 2015 45.59 46.21 45.33 45.50 5,601,576 -0.15(-0.33%)
Feb 05, 2015 45.26 45.87 45.26 45.65 6,374,401 +0.48(+1.06%)
Feb 04, 2015 45.55 45.99 45.05 45.17 8,231,178 -0.66(-1.44%)
Feb 03, 2015 45.41 45.88 45.34 45.83 8,380,333 +0.60(+1.33%)
Feb 02, 2015 44.93 45.24 44.28 45.23 7,312,908 +0.47(+1.05%)
Jan 30, 2015 45.40 45.63 44.70 44.76 9,613,315 -0.50(-1.10%)
Jan 29, 2015 43.79 45.41 43.70 45.26 10,054,599 +1.85(+4.26%)
Jan 28, 2015 43.94 44.20 43.35 43.41 7,640,775 -0.27(-0.62%)
Jan 27, 2015 43.88 44.01 43.43 43.68 4,847,910 -0.47(-1.06%)
Jan 26, 2015 43.74 44.20 43.42 44.15 4,376,220 +0.29(+0.66%)
Jan 23, 2015 44.48 44.48 43.82 43.86 6,667,880 -0.63(-1.42%)
Jan 22, 2015 44.34 44.57 43.80 44.49 5,329,031 +0.43(+0.98%)
Jan 21, 2015 43.96 44.25 43.62 44.06 5,328,154 -0.16(-0.36%)
Jan 20, 2015 44.67 44.75 43.89 44.22 5,159,886 -0.27(-0.61%)
Jan 16, 2015 43.80 44.55 43.72 44.49 4,564,231 +0.54(+1.23%)
Jan 15, 2015 44.28 44.67 43.90 43.95 3,920,286 -0.33(-0.75%)
Jan 14, 2015 44.29 44.66 43.93 44.28 5,865,894 -0.33(-0.74%)
Jan 13, 2015 45.34 45.53 44.25 44.61 6,744,933 -0.97(-2.13%)
Jan 12, 2015 45.38 45.76 45.05 45.58 6,178,783 +0.38(+0.84%)
Jan 09, 2015 45.75 45.87 45.11 45.20 4,742,469 -0.48(-1.05%)
Jan 08, 2015 45.19 45.78 45.01 45.68 4,890,877 +0.92(+2.06%)
Jan 07, 2015 44.73 44.94 44.38 44.76 4,609,541 +0.36(+0.81%)
Jan 06, 2015 44.99 45.11 43.93 44.40 6,589,381 -0.51(-1.14%)
Jan 05, 2015 44.80 45.40 44.63 44.91 5,735,878 +0.01(+0.02%)
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.