Skip to main content

Abbott Laboratories (NY: ABT )

113.17 -0.31 (-0.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.65 38.47 38.47 38.47 4,893,596 -0.31(-0.80%)
Dec 30, 2015 39.28 39.43 38.73 38.78 5,733,562 -0.47(-1.20%)
Dec 29, 2015 38.79 39.37 38.70 39.25 4,752,027 +0.68(+1.75%)
Dec 28, 2015 38.48 38.66 38.40 38.58 3,201,675 -0.06(-0.16%)
Dec 24, 2015 38.50 38.64 38.64 38.64 1,707,576 +0.00(+0.00%)
Dec 23, 2015 38.32 38.70 38.23 38.64 5,081,072 +0.53(+1.39%)
Dec 22, 2015 37.89 38.18 37.67 38.11 5,097,727 +0.38(+1.00%)
Dec 21, 2015 37.74 37.86 37.32 37.73 6,365,369 +0.29(+0.78%)
Dec 18, 2015 38.52 38.58 37.44 37.44 15,226,148 -1.34(-3.45%)
Dec 17, 2015 39.49 39.60 38.77 38.77 6,760,921 -0.68(-1.72%)
Dec 16, 2015 39.21 39.53 38.77 39.45 8,842,613 +0.39(+1.01%)
Dec 15, 2015 38.72 39.34 38.68 39.06 6,802,718 +0.67(+1.74%)
Dec 14, 2015 38.08 38.41 37.66 38.39 7,205,305 +0.39(+1.01%)
Dec 11, 2015 38.35 38.43 37.94 38.00 6,112,158 -0.81(-2.10%)
Dec 10, 2015 38.62 39.10 38.55 38.82 5,781,654 +0.30(+0.78%)
Dec 09, 2015 38.89 39.15 38.39 38.52 6,471,752 -0.51(-1.30%)
Dec 08, 2015 38.83 39.19 38.69 39.02 6,068,555 -0.01(-0.02%)
Dec 07, 2015 39.04 39.18 38.80 39.03 6,489,790 +0.22(+0.57%)
Dec 04, 2015 38.05 38.86 37.94 38.81 7,515,373 +0.99(+2.60%)
Dec 03, 2015 38.86 38.95 37.70 37.82 8,004,313 -0.92(-2.37%)
Dec 02, 2015 38.92 39.17 38.65 38.74 5,649,864 -0.21(-0.53%)
Dec 01, 2015 38.74 39.00 38.50 38.95 6,529,507 +0.46(+1.20%)
Nov 30, 2015 38.93 39.01 38.48 38.48 9,130,014 -0.43(-1.10%)
Nov 27, 2015 38.91 39.07 38.82 38.91 1,958,685 +0.01(+0.02%)
Nov 25, 2015 38.88 38.90 38.90 38.90 3,595,959 -0.03(-0.09%)
Nov 24, 2015 38.65 39.05 38.58 38.94 5,414,421 +0.01(+0.02%)
Nov 23, 2015 39.43 39.49 38.77 38.93 5,362,150 -0.49(-1.24%)
Nov 20, 2015 39.43 39.73 39.27 39.42 8,335,063 +0.24(+0.61%)
Nov 19, 2015 39.17 39.47 38.95 39.18 7,972,699 -0.06(-0.15%)
Nov 18, 2015 38.53 39.30 38.52 39.24 6,642,880 +0.88(+2.30%)
Nov 17, 2015 38.46 38.70 38.22 38.35 6,763,442 -0.09(-0.24%)
Nov 16, 2015 37.61 38.46 37.52 38.45 7,427,065 +0.79(+2.09%)
Nov 13, 2015 37.22 38.00 37.22 37.66 7,934,454 -0.20(-0.52%)
Nov 12, 2015 38.39 38.52 37.83 37.86 7,019,729 -0.75(-1.95%)
Nov 11, 2015 39.29 39.30 38.59 38.61 5,023,626 -0.59(-1.51%)
Nov 10, 2015 38.63 39.28 38.60 39.20 6,443,982 +0.61(+1.58%)
Nov 09, 2015 38.95 38.95 38.44 38.59 6,940,494 -0.50(-1.27%)
Nov 06, 2015 38.46 39.12 38.25 39.09 7,687,860 +0.39(+1.00%)
Nov 05, 2015 38.63 38.99 38.46 38.71 5,961,217 +0.00(+0.00%)
Nov 04, 2015 39.17 39.17 38.59 38.71 7,594,685 -0.28(-0.73%)
Nov 03, 2015 38.86 39.10 38.59 38.99 4,591,716 +0.07(+0.18%)
Nov 02, 2015 38.45 38.98 38.21 38.92 6,394,390 +0.54(+1.41%)
Oct 30, 2015 38.71 38.84 38.35 38.38 9,854,320 -0.38(-0.97%)
Oct 29, 2015 38.49 38.84 38.38 38.76 8,039,739 +0.41(+1.07%)
Oct 28, 2015 37.66 38.35 37.39 38.35 7,188,324 +0.75(+2.01%)
Oct 27, 2015 37.30 37.68 37.28 37.59 6,704,295 +0.23(+0.62%)
Oct 26, 2015 37.34 37.54 37.20 37.36 6,672,506 +0.01(+0.02%)
Oct 23, 2015 37.28 37.58 37.00 37.35 11,185,496 +0.09(+0.23%)
Oct 22, 2015 36.33 37.33 35.78 37.27 14,520,666 +1.11(+3.08%)
Oct 21, 2015 36.44 36.71 35.66 36.15 10,384,397 +0.39(+1.10%)
Oct 20, 2015 36.05 36.17 35.61 35.76 6,866,305 -0.35(-0.97%)
Oct 19, 2015 36.08 36.30 35.84 36.11 6,456,365 -0.06(-0.17%)
Oct 16, 2015 36.15 36.21 35.69 36.17 7,194,343 +0.30(+0.84%)
Oct 15, 2015 35.19 36.01 35.05 35.87 9,130,270 +0.99(+2.82%)
Oct 14, 2015 35.10 35.42 34.83 34.89 7,490,449 -0.17(-0.49%)
Oct 13, 2015 35.10 35.45 34.96 35.06 6,451,509 -0.35(-0.99%)
Oct 12, 2015 35.46 35.56 35.18 35.41 7,123,636 -0.27(-0.76%)
Oct 09, 2015 34.98 35.76 34.87 35.68 12,210,143 +0.62(+1.77%)
Oct 08, 2015 34.37 35.11 34.11 35.06 11,574,855 +0.45(+1.30%)
Oct 07, 2015 34.52 34.84 34.08 34.61 11,295,611 +0.63(+1.86%)
Oct 06, 2015 35.14 35.21 33.46 33.98 13,723,655 -1.28(-3.62%)
Oct 05, 2015 35.45 35.59 34.94 35.25 10,318,890 +0.01(+0.02%)
Oct 02, 2015 34.28 35.27 34.21 35.25 9,929,383 +0.53(+1.52%)
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.