Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 42.90 43.17 42.83 42.88 2,788,565 +0.09(+0.21%)
Jun 30, 2017 42.94 43.17 42.79 42.79 5,365,602 -0.11(-0.25%)
Jun 29, 2017 42.90 43.31 42.69 42.90 6,870,982 +0.22(+0.52%)
Jun 28, 2017 43.07 43.15 42.56 42.68 9,503,944 -0.17(-0.39%)
Jun 27, 2017 43.09 43.25 42.83 42.84 4,422,648 -0.21(-0.49%)
Jun 26, 2017 43.32 43.53 43.04 43.06 6,023,519 -0.15(-0.35%)
Jun 23, 2017 43.29 43.45 43.10 43.20 10,614,452 -0.17(-0.39%)
Jun 22, 2017 42.78 43.65 42.70 43.37 9,898,999 +0.62(+1.44%)
Jun 21, 2017 42.95 43.07 42.51 42.76 9,396,569 -0.18(-0.41%)
Jun 20, 2017 43.04 43.40 42.91 42.93 9,656,601 -0.11(-0.25%)
Jun 19, 2017 42.55 43.28 42.39 43.04 8,417,077 +0.60(+1.41%)
Jun 16, 2017 42.41 42.59 42.08 42.44 11,248,724 +0.08(+0.19%)
Jun 15, 2017 41.88 42.55 41.70 42.36 10,640,429 +0.42(+1.01%)
Jun 14, 2017 41.78 42.14 41.77 41.94 6,903,196 +0.16(+0.38%)
Jun 13, 2017 41.59 41.96 41.55 41.78 8,137,748 +0.26(+0.61%)
Jun 12, 2017 41.63 42.01 41.22 41.52 8,367,144 -0.11(-0.25%)
Jun 09, 2017 41.21 41.65 41.07 41.63 10,357,563 +0.50(+1.22%)
Jun 08, 2017 41.36 40.42 41.13 9,501,820 +0.14(+0.34%)
Jun 07, 2017 40.83 41.02 40.70 40.99 4,951,053 +0.18(+0.43%)
Jun 06, 2017 41.00 41.11 40.78 40.81 6,870,805 -0.23(-0.56%)
Jun 05, 2017 41.00 41.15 40.83 41.04 8,872,180 +0.11(+0.26%)
Jun 02, 2017 40.78 40.98 40.63 40.93 7,822,070 +0.35(+0.87%)
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.