Abbott Laboratories (NY: ABT )

126.74 USD +0.97 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 45.91 46.63 45.12 45.29 7,470,246 -0.73(-1.59%)
Aug 28, 2015 45.61 46.11 45.21 46.02 9,191,586 +0.38(+0.83%)
Aug 27, 2015 45.60 46.04 44.67 45.64 14,260,393 +1.66(+3.77%)
Aug 26, 2015 43.86 44.12 42.30 43.98 12,675,379 +1.08(+2.52%)
Aug 25, 2015 44.87 45.10 42.88 42.90 14,575,371 -0.80(-1.83%)
Aug 24, 2015 44.51 45.81 42.73 43.70 18,430,633 -3.43(-7.28%)
Aug 21, 2015 48.03 48.43 47.13 47.13 9,305,918 -1.40(-2.88%)
Aug 20, 2015 49.40 49.51 48.51 48.53 5,895,539 -1.31(-2.63%)
Aug 19, 2015 50.14 50.17 49.41 49.84 6,000,580 -0.60(-1.19%)
Aug 18, 2015 50.31 50.60 50.25 50.44 3,288,156 +0.06(+0.12%)
Aug 17, 2015 50.01 50.41 49.75 50.38 3,216,632 +0.15(+0.30%)
Aug 14, 2015 49.82 50.31 49.72 50.23 3,776,362 +0.39(+0.78%)
Aug 13, 2015 50.02 50.11 49.61 49.84 4,129,997 -0.25(-0.50%)
Aug 12, 2015 50.43 50.49 49.22 50.09 5,480,914 -0.30(-0.60%)
Aug 11, 2015 50.18 50.52 49.99 50.39 4,033,269 -0.27(-0.53%)
Aug 10, 2015 50.42 51.17 50.39 50.66 3,729,326 +0.55(+1.10%)
Aug 07, 2015 50.40 50.44 49.37 50.11 4,351,800 -0.21(-0.42%)
Aug 06, 2015 50.52 51.01 50.07 50.32 6,213,188 -0.16(-0.32%)
Aug 05, 2015 50.98 51.00 50.39 50.48 5,032,827 -0.03(-0.06%)
Aug 04, 2015 50.75 50.81 50.29 50.51 3,487,560 +0.01(+0.02%)
Aug 03, 2015 50.89 50.91 50.14 50.50 3,506,624 -0.19(-0.37%)
Jul 31, 2015 51.07 51.13 50.60 50.69 5,573,486 -0.08(-0.16%)
Jul 30, 2015 50.95 51.05 50.54 50.77 3,665,012 -0.29(-0.57%)
Jul 29, 2015 50.98 51.17 50.76 51.06 3,530,671 +0.12(+0.24%)
Jul 28, 2015 51.09 51.24 50.65 50.94 5,734,851 +0.25(+0.49%)
Jul 27, 2015 50.64 50.85 50.21 50.69 5,484,244 -0.36(-0.71%)
Jul 24, 2015 50.85 51.47 50.84 51.05 5,982,742 -0.15(-0.29%)
Jul 23, 2015 51.33 51.74 50.94 51.20 6,098,525 +0.22(+0.43%)
Jul 22, 2015 49.87 51.09 49.26 50.98 10,392,287 +1.22(+2.45%)
Jul 21, 2015 49.91 50.27 49.76 49.76 6,399,342 -0.30(-0.60%)
Jul 20, 2015 50.01 50.33 49.98 50.06 5,416,592 +0.16(+0.32%)
Jul 17, 2015 49.52 49.97 49.45 49.90 5,408,700 +0.13(+0.26%)
Jul 16, 2015 49.82 49.84 49.54 49.77 3,830,381 +0.46(+0.93%)
Jul 15, 2015 49.84 49.99 49.14 49.31 6,611,980 -0.89(-1.77%)
Jul 14, 2015 49.81 50.38 49.70 50.20 4,253,666 +0.48(+0.97%)
Jul 13, 2015 50.00 50.11 49.58 49.72 5,519,853 -0.21(-0.42%)
Jul 10, 2015 49.63 50.12 49.39 49.93 5,028,191 +0.74(+1.50%)
Jul 09, 2015 49.80 49.93 49.18 49.19 5,604,805 -0.06(-0.12%)
Jul 08, 2015 49.74 50.09 49.17 49.25 5,839,565 -0.96(-1.91%)
Jul 07, 2015 49.96 50.24 49.10 50.21 6,069,408 +0.47(+0.94%)
Jul 06, 2015 49.02 50.12 48.92 49.74 5,783,811 +0.33(+0.67%)
Jul 02, 2015 49.80 49.41 49.41 49.41 2,740,300 -0.11(-0.22%)
Jul 01, 2015 49.40 49.63 49.08 49.52 3,378,206 +0.44(+0.90%)
Jun 30, 2015 49.51 49.55 48.91 49.08 4,514,667 +0.07(+0.14%)
Jun 29, 2015 49.54 49.84 48.96 49.01 5,364,310 -0.96(-1.92%)
Jun 26, 2015 49.47 49.98 49.44 49.97 6,780,539 +0.64(+1.30%)
Jun 25, 2015 49.65 49.87 49.28 49.33 3,607,886 -0.17(-0.34%)
Jun 24, 2015 49.59 49.85 49.48 49.50 4,572,432 -0.38(-0.76%)
Jun 23, 2015 50.22 50.47 49.69 49.88 3,258,331 -0.15(-0.30%)
Jun 22, 2015 49.96 50.37 49.84 50.03 4,627,048 +0.14(+0.28%)
Jun 19, 2015 49.90 50.10 49.74 49.89 9,367,222 -0.05(-0.10%)
Jun 18, 2015 48.69 50.16 48.65 49.94 7,971,766 +1.37(+2.82%)
Jun 17, 2015 48.50 48.74 48.33 48.57 3,724,436 +0.09(+0.19%)
Jun 16, 2015 48.07 48.54 47.90 48.48 3,919,688 +0.41(+0.85%)
Jun 15, 2015 48.30 48.36 47.72 48.07 4,806,620 -0.60(-1.23%)
Jun 12, 2015 48.91 48.96 48.64 48.67 3,692,146 -0.39(-0.79%)
Jun 11, 2015 48.70 49.25 48.51 49.06 7,101,190 +0.56(+1.15%)
Jun 10, 2015 48.36 48.69 48.30 48.50 5,614,880 +0.32(+0.66%)
Jun 09, 2015 48.52 48.53 48.02 48.18 3,402,013 -0.26(-0.54%)
Jun 08, 2015 48.37 48.56 48.20 48.44 4,352,984 -0.01(-0.02%)
Jun 05, 2015 48.59 48.63 48.01 48.45 3,542,377 -0.23(-0.47%)
Jun 04, 2015 48.98 49.17 48.53 48.68 4,686,970 -0.18(-0.37%)
Jun 03, 2015 48.96 49.13 48.74 48.86 3,309,634 -0.08(-0.16%)
Jun 02, 2015 48.65 49.19 48.32 48.94 5,138,146 +0.00(+0.00%)
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.