Skip to main content

Abbott Laboratories (NY: ABT )

113.25 -0.23 (-0.20%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.63 32.65 31.62 32.63 18,703,178 +0.98(+3.11%)
Jan 28, 2016 33.11 33.19 31.04 31.65 27,309,854 -3.24(-9.29%)
Jan 27, 2016 34.44 35.77 34.40 34.89 12,214,688 +0.27(+0.77%)
Jan 26, 2016 34.36 34.86 34.18 34.62 6,217,693 +0.43(+1.26%)
Jan 25, 2016 34.51 34.62 34.12 34.19 6,153,008 -0.32(-0.92%)
Jan 22, 2016 34.66 34.66 34.26 34.51 10,270,806 +0.47(+1.39%)
Jan 21, 2016 34.64 34.64 33.83 34.04 11,702,766 -0.41(-1.20%)
Jan 20, 2016 34.25 34.73 33.69 34.45 13,083,887 -0.41(-1.16%)
Jan 19, 2016 35.43 35.62 34.60 34.86 8,824,568 -0.09(-0.27%)
Jan 15, 2016 34.36 34.95 34.95 34.95 12,138,476 -0.48(-1.36%)
Jan 14, 2016 34.78 35.62 34.61 35.43 8,498,579 +0.71(+2.04%)
Jan 13, 2016 35.76 35.94 34.62 34.73 6,674,664 -0.79(-2.23%)
Jan 12, 2016 35.12 35.65 35.01 35.52 8,555,177 +0.63(+1.79%)
Jan 11, 2016 34.93 35.04 34.35 34.89 9,150,926 +0.05(+0.15%)
Jan 08, 2016 35.86 35.90 34.73 34.84 8,728,327 -0.75(-2.09%)
Jan 07, 2016 35.71 36.14 35.47 35.59 8,347,445 -0.87(-2.40%)
Jan 06, 2016 36.25 36.82 36.16 36.46 6,893,851 -0.31(-0.84%)
Jan 05, 2016 36.80 37.01 36.50 36.77 9,624,253 -0.01(-0.02%)
Jan 04, 2016 37.64 37.74 36.41 36.78 14,272,550 -1.70(-4.41%)
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%)
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.