Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.77 34.06 33.60 34.02 18,504,486 +0.28(+0.84%)
May 27, 2016 33.52 33.74 33.74 33.74 14,372,386 +0.35(+1.05%)
May 26, 2016 33.18 33.44 33.09 33.39 14,496,560 +0.18(+0.54%)
May 25, 2016 32.68 33.29 32.65 33.21 18,800,500 +0.60(+1.84%)
May 24, 2016 32.19 32.69 32.14 32.61 10,108,233 +0.52(+1.63%)
May 23, 2016 32.38 32.41 32.00 32.08 8,299,741 -0.20(-0.61%)
May 20, 2016 32.24 32.44 32.18 32.28 9,093,993 +0.31(+0.97%)
May 19, 2016 32.25 32.35 31.67 31.97 9,575,851 -0.44(-1.35%)
May 18, 2016 32.41 32.71 32.19 32.41 12,394,532 +0.03(+0.11%)
May 17, 2016 32.81 32.88 32.24 32.38 9,734,013 -0.46(-1.41%)
May 16, 2016 32.28 32.98 32.28 32.84 11,855,464 +0.56(+1.73%)
May 13, 2016 32.50 32.67 32.17 32.28 10,876,359 -0.34(-1.05%)
May 12, 2016 32.75 32.77 32.21 32.62 12,108,150 -0.01(-0.03%)
May 11, 2016 32.80 32.87 32.54 32.63 12,344,469 -0.08(-0.24%)
May 10, 2016 32.88 32.88 32.44 32.71 13,076,769 +0.10(+0.32%)
May 09, 2016 32.72 33.12 32.52 32.61 12,993,503 +0.01(+0.03%)
May 06, 2016 32.81 32.97 32.38 32.60 13,278,153 -0.45(-1.38%)
May 05, 2016 32.87 33.25 32.71 33.05 19,252,674 +0.34(+1.05%)
May 04, 2016 32.93 33.02 32.62 32.71 16,277,819 -0.39(-1.17%)
May 03, 2016 33.31 33.34 32.81 33.10 21,247,040 -0.26(-0.77%)
May 02, 2016 33.35 33.59 32.99 33.35 24,799,644 -0.04(-0.13%)
Apr 29, 2016 34.66 34.67 33.12 33.40 35,696,084 -1.30(-3.76%)
Apr 28, 2016 34.41 35.79 34.33 34.70 63,507,436 -2.93(-7.78%)
Apr 27, 2016 37.72 37.78 37.51 37.63 5,864,652 -0.04(-0.11%)
Apr 26, 2016 37.91 37.99 37.57 37.67 3,929,183 -0.11(-0.30%)
Apr 25, 2016 37.78 37.95 37.61 37.78 4,818,384 -0.06(-0.16%)
Apr 22, 2016 37.54 37.92 37.54 37.84 5,464,801 +0.17(+0.46%)
Apr 21, 2016 37.59 38.05 37.42 37.67 7,188,059 -0.08(-0.20%)
Apr 20, 2016 38.19 38.27 37.36 37.75 10,125,826 +0.10(+0.27%)
Apr 19, 2016 37.78 37.78 37.34 37.65 9,070,162 -0.09(-0.23%)
Apr 18, 2016 37.07 37.78 37.07 37.73 4,972,113 +0.46(+1.24%)
Apr 15, 2016 37.37 37.39 37.07 37.27 4,216,836 -0.09(-0.23%)
Apr 14, 2016 37.24 37.48 37.16 37.36 3,632,530 +0.14(+0.37%)
Apr 13, 2016 36.81 37.28 36.64 37.22 4,822,894 +0.68(+1.86%)
Apr 12, 2016 36.15 36.75 36.15 36.54 5,976,752 +0.29(+0.80%)
Apr 11, 2016 36.24 36.59 36.23 36.25 4,627,487 +0.09(+0.26%)
Apr 08, 2016 36.51 36.63 35.94 36.16 5,765,950 -0.20(-0.56%)
Apr 07, 2016 36.41 36.62 36.04 36.36 5,743,664 -0.38(-1.02%)
Apr 06, 2016 35.82 36.83 35.82 36.74 7,337,083 +0.86(+2.40%)
Apr 05, 2016 35.85 36.06 35.75 35.87 7,714,038 -0.24(-0.66%)
Apr 04, 2016 36.13 36.41 35.98 36.11 5,164,024 +0.11(+0.31%)
Apr 01, 2016 35.44 36.06 35.29 36.00 4,655,737 +0.31(+0.86%)
Mar 31, 2016 35.54 35.83 35.42 35.70 6,056,648 +0.15(+0.43%)
Mar 30, 2016 35.50 35.79 35.40 35.54 4,023,252 +0.15(+0.43%)
Mar 29, 2016 34.77 35.44 34.74 35.39 4,836,353 +0.50(+1.44%)
Mar 28, 2016 34.79 34.99 34.65 34.88 3,900,004 +0.11(+0.32%)
Mar 24, 2016 34.68 34.77 34.77 34.77 4,993,341 -0.03(-0.07%)
Mar 23, 2016 34.85 35.28 34.72 34.80 4,790,131 -0.21(-0.61%)
Mar 22, 2016 34.56 35.12 34.42 35.01 7,795,637 +0.23(+0.66%)
Mar 21, 2016 34.63 34.79 34.51 34.78 4,751,682 -0.03(-0.07%)
Mar 18, 2016 34.44 34.94 34.25 34.81 11,887,354 +0.43(+1.24%)
Mar 17, 2016 34.30 34.48 33.74 34.38 7,137,350 +0.09(+0.27%)
Mar 16, 2016 34.25 34.40 33.95 34.29 6,319,844 +0.24(+0.70%)
Mar 15, 2016 34.27 34.42 33.75 34.05 6,221,558 -0.51(-1.48%)
Mar 14, 2016 34.40 34.71 34.12 34.56 6,688,844 +0.11(+0.32%)
Mar 11, 2016 33.49 34.52 33.35 34.45 13,812,111 +1.14(+3.43%)
Mar 10, 2016 33.63 34.03 33.13 33.31 10,215,070 -0.21(-0.64%)
Mar 09, 2016 33.50 33.61 33.29 33.52 7,261,040 +0.09(+0.28%)
Mar 08, 2016 33.24 33.70 33.18 33.43 9,028,348 -0.01(-0.03%)
Mar 07, 2016 33.28 33.61 33.21 33.43 6,979,457 +0.00(+0.00%)
Mar 04, 2016 33.15 33.59 33.11 33.43 8,694,391 +0.31(+0.93%)
Mar 03, 2016 32.90 33.19 32.51 33.13 15,839,184 -0.44(-1.32%)
Mar 02, 2016 33.58 33.77 33.37 33.57 8,786,713 +0.01(+0.03%)
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.