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 (%)
Sep 29, 2017 47.48 47.61 47.17 47.23 9,556,329 -0.25(-0.52%)
Sep 28, 2017 48.46 48.51 47.45 47.48 16,788,714 +1.32(+2.86%)
Sep 27, 2017 46.78 46.98 45.63 46.16 9,063,256 -0.62(-1.32%)
Sep 26, 2017 46.58 47.18 46.55 46.78 7,863,686 +0.21(+0.46%)
Sep 25, 2017 46.44 46.72 46.31 46.57 11,046,622 +0.09(+0.19%)
Sep 22, 2017 45.59 46.54 45.59 46.48 9,014,063 +0.96(+2.10%)
Sep 21, 2017 45.92 46.01 45.48 45.52 6,481,877 -0.41(-0.89%)
Sep 20, 2017 45.49 45.95 45.49 45.93 5,611,391 +0.42(+0.93%)
Sep 19, 2017 46.16 46.24 45.47 45.51 4,282,667 -0.59(-1.29%)
Sep 18, 2017 45.93 46.11 45.67 46.10 3,808,475 +0.28(+0.62%)
Sep 15, 2017 45.92 45.58 45.82 7,568,799 +0.06(+0.14%)
Sep 14, 2017 45.97 46.12 45.65 45.75 6,290,676 -0.27(-0.60%)
Sep 13, 2017 46.24 46.32 45.93 46.03 4,760,833 -0.22(-0.48%)
Sep 12, 2017 46.46 46.51 45.92 46.25 4,247,345 -0.18(-0.38%)
Sep 11, 2017 46.34 46.56 46.04 46.43 4,144,790 +0.38(+0.83%)
Sep 08, 2017 45.40 46.16 45.40 46.05 7,028,979 +0.47(+1.03%)
Sep 07, 2017 45.50 45.69 45.26 45.58 5,232,609 +0.27(+0.59%)
Sep 06, 2017 45.32 45.51 45.20 45.31 8,720,929 +0.14(+0.31%)
Sep 05, 2017 45.00 45.30 44.82 45.17 4,708,212 -0.13(-0.29%)
Sep 01, 2017 45.17 45.51 45.17 45.30 5,196,186 +0.21(+0.47%)
Aug 31, 2017 44.52 45.19 44.36 45.09 7,012,876 +0.73(+1.66%)
Aug 30, 2017 44.28 44.44 44.14 44.36 3,305,978 -0.04(-0.08%)
Aug 29, 2017 44.18 44.51 43.81 44.39 4,651,593 -0.10(-0.22%)
Aug 28, 2017 43.85 44.57 43.83 44.49 6,921,622 +0.81(+1.84%)
Aug 25, 2017 43.90 44.08 43.68 43.68 5,481,945 -0.03(-0.06%)
Aug 24, 2017 44.03 44.12 43.67 43.71 4,374,034 -0.23(-0.52%)
Aug 23, 2017 43.86 44.05 43.71 43.94 5,150,388 -0.06(-0.14%)
Aug 22, 2017 43.33 44.13 43.27 44.00 4,540,161 +0.73(+1.70%)
Aug 21, 2017 43.18 43.36 43.00 43.27 4,837,483 +0.12(+0.29%)
Aug 18, 2017 43.46 43.52 43.09 43.14 5,434,908 -0.49(-1.12%)
Aug 17, 2017 43.93 44.39 43.59 43.63 7,493,499 -0.46(-1.04%)
Aug 16, 2017 43.41 44.13 43.34 44.09 7,334,355 +0.88(+2.03%)
Aug 15, 2017 43.43 43.55 43.20 43.21 3,301,187 -0.23(-0.53%)
Aug 14, 2017 43.14 43.59 43.11 43.44 3,669,852 +0.48(+1.11%)
Aug 11, 2017 42.70 43.17 42.54 42.97 4,495,081 +0.42(+1.00%)
Aug 10, 2017 43.14 43.24 42.53 42.54 5,255,722 -0.63(-1.46%)
Aug 09, 2017 43.16 43.26 42.87 43.17 4,635,187 -0.10(-0.23%)
Aug 08, 2017 43.59 43.59 43.20 43.27 3,829,401 -0.37(-0.85%)
Aug 07, 2017 43.60 43.71 43.46 43.64 3,274,335 +0.04(+0.08%)
Aug 04, 2017 43.59 43.69 43.45 43.60 3,767,321 +0.09(+0.20%)
Aug 03, 2017 43.60 43.63 43.31 43.51 4,932,004 -0.06(-0.14%)
Aug 02, 2017 43.50 43.60 43.19 43.58 5,470,025 +0.07(+0.16%)
Aug 01, 2017 43.56 43.65 43.13 43.51 5,758,687 -0.03(-0.06%)
Jul 31, 2017 44.12 43.51 43.53 6,819,243 -0.38(-0.87%)
Jul 28, 2017 44.40 44.44 43.82 43.91 6,426,199 -0.44(-1.00%)
Jul 27, 2017 44.54 44.58 44.18 44.36 8,327,033 -0.26(-0.58%)
Jul 26, 2017 44.91 44.98 44.50 44.61 6,842,829 -0.38(-0.85%)
Jul 25, 2017 45.13 45.14 44.80 44.99 6,431,370 +0.03(+0.06%)
Jul 24, 2017 44.98 45.13 44.67 44.97 9,697,899 -0.04(-0.08%)
Jul 21, 2017 44.90 45.08 44.71 45.00 9,015,564 -0.01(-0.02%)
Jul 20, 2017 43.98 45.26 43.68 45.01 13,930,555 +1.26(+2.87%)
Jul 19, 2017 43.20 43.79 43.16 43.75 7,326,220 +0.61(+1.42%)
Jul 18, 2017 43.10 43.24 42.74 43.14 4,703,600 -0.02(-0.04%)
Jul 17, 2017 43.29 43.40 43.13 43.16 3,794,023 -0.13(-0.31%)
Jul 14, 2017 42.67 43.47 42.62 43.29 4,644,324 +0.73(+1.73%)
Jul 13, 2017 42.87 42.96 42.34 42.56 7,926,868 -0.31(-0.72%)
Jul 12, 2017 42.64 43.10 42.49 42.87 4,413,738 +0.48(+1.14%)
Jul 11, 2017 42.43 42.63 42.29 42.39 4,639,844 -0.07(-0.17%)
Jul 10, 2017 42.62 42.72 42.37 42.46 3,953,743 -0.18(-0.43%)
Jul 07, 2017 42.40 42.68 42.23 42.64 4,946,415 +0.44(+1.04%)
Jul 06, 2017 42.98 43.01 42.17 42.20 6,435,689 -0.93(-2.16%)
Jul 05, 2017 42.89 43.22 42.84 43.13 6,403,763 +0.26(+0.60%)
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.