Skip to main content

Abbott Laboratories (NY: ABT )

113.52 +0.04 (+0.04%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.52 34.10 33.45 34.10 12,018,881 +0.64(+1.92%)
Jun 29, 2016 32.92 33.61 32.92 33.45 9,645,641 +0.88(+2.69%)
Jun 28, 2016 32.34 32.60 32.15 32.58 9,660,878 +0.53(+1.65%)
Jun 27, 2016 32.54 32.60 31.89 32.05 14,774,237 -0.83(-2.53%)
Jun 24, 2016 33.28 33.45 32.88 32.88 19,051,570 -1.49(-4.34%)
Jun 23, 2016 33.88 34.37 33.82 34.37 12,399,931 +0.77(+2.30%)
Jun 22, 2016 32.72 33.70 32.72 33.60 12,529,656 +0.88(+2.68%)
Jun 21, 2016 32.96 33.12 32.70 32.73 10,192,667 -0.02(-0.05%)
Jun 20, 2016 32.86 33.02 32.74 32.74 8,885,460 +0.31(+0.96%)
Jun 17, 2016 32.44 32.60 32.29 32.43 11,413,616 -0.10(-0.29%)
Jun 16, 2016 32.41 32.56 31.99 32.53 11,837,726 +0.06(+0.19%)
Jun 15, 2016 32.74 32.85 32.44 32.47 8,896,029 -0.20(-0.61%)
Jun 14, 2016 32.85 32.87 32.47 32.67 11,083,020 -0.17(-0.53%)
Jun 13, 2016 33.24 33.45 32.83 32.84 12,806,571 -0.47(-1.41%)
Jun 10, 2016 33.54 33.57 33.16 33.31 9,137,930 -0.41(-1.21%)
Jun 09, 2016 33.72 33.89 33.63 33.72 11,636,257 -0.03(-0.10%)
Jun 08, 2016 33.74 33.88 33.52 33.75 10,530,490 -0.02(-0.05%)
Jun 07, 2016 33.93 34.07 33.76 33.77 11,762,505 -0.21(-0.61%)
Jun 06, 2016 34.04 34.16 33.87 33.98 10,557,055 -0.01(-0.03%)
Jun 03, 2016 34.28 34.30 33.85 33.98 12,498,707 -0.30(-0.89%)
Jun 02, 2016 34.26 34.38 34.13 34.29 14,709,058 +0.03(+0.08%)
Jun 01, 2016 34.15 34.37 34.09 34.26 13,321,641 -0.11(-0.33%)
May 31, 2016 34.11 34.41 33.95 34.37 18,315,996 +0.29(+0.84%)
May 27, 2016 33.86 34.09 34.09 34.09 14,225,985 +0.36(+1.05%)
May 26, 2016 33.52 33.78 33.43 33.73 14,348,895 +0.18(+0.54%)
May 25, 2016 33.01 33.63 32.99 33.55 18,608,994 +0.61(+1.84%)
May 24, 2016 32.52 33.02 32.47 32.94 10,005,268 +0.53(+1.63%)
May 23, 2016 32.72 32.74 32.33 32.41 8,215,198 -0.20(-0.61%)
May 20, 2016 32.57 32.77 32.51 32.61 9,001,359 +0.31(+0.97%)
May 19, 2016 32.58 32.68 32.00 32.30 9,478,309 -0.44(-1.35%)
May 18, 2016 32.74 33.05 32.52 32.74 12,268,278 +0.03(+0.11%)
May 17, 2016 33.15 33.22 32.57 32.71 9,634,860 -0.47(-1.41%)
May 16, 2016 32.61 33.32 32.61 33.18 11,734,702 +0.56(+1.73%)
May 13, 2016 32.84 33.01 32.50 32.61 10,765,570 -0.35(-1.05%)
May 12, 2016 33.08 33.11 32.54 32.96 11,984,813 -0.01(-0.03%)
May 11, 2016 33.13 33.21 32.87 32.97 12,218,726 -0.08(-0.24%)
May 10, 2016 33.22 33.22 32.77 33.05 12,943,566 +0.10(+0.32%)
May 09, 2016 33.06 33.46 32.86 32.94 12,861,148 +0.01(+0.03%)
May 06, 2016 33.15 33.31 32.71 32.93 13,142,898 -0.46(-1.38%)
May 05, 2016 33.20 33.59 33.05 33.39 19,056,562 +0.35(+1.05%)
May 04, 2016 33.26 33.36 32.96 33.05 16,112,009 -0.39(-1.17%)
May 03, 2016 33.65 33.68 33.14 33.44 21,030,612 -0.26(-0.77%)
May 02, 2016 33.70 33.93 33.32 33.70 24,547,030 -0.04(-0.13%)
Apr 29, 2016 35.01 35.02 33.46 33.74 35,332,472 -1.32(-3.76%)
Apr 28, 2016 34.76 36.16 34.69 35.06 62,860,532 -2.96(-7.78%)
Apr 27, 2016 38.10 38.16 37.90 38.02 5,804,913 -0.04(-0.11%)
Apr 26, 2016 38.30 38.38 37.95 38.06 3,889,159 -0.11(-0.30%)
Apr 25, 2016 38.17 38.34 38.00 38.17 4,769,303 -0.06(-0.16%)
Apr 22, 2016 37.92 38.31 37.92 38.23 5,409,136 +0.17(+0.46%)
Apr 21, 2016 37.97 38.44 37.81 38.06 7,114,839 -0.08(-0.20%)
Apr 20, 2016 38.58 38.67 37.74 38.14 10,022,683 +0.10(+0.27%)
Apr 19, 2016 38.16 38.17 37.72 38.03 8,977,771 -0.09(-0.23%)
Apr 18, 2016 37.45 38.17 37.45 38.12 4,921,466 +0.47(+1.24%)
Apr 15, 2016 37.76 37.77 37.45 37.65 4,173,882 -0.09(-0.23%)
Apr 14, 2016 37.63 37.87 37.54 37.74 3,595,528 +0.14(+0.37%)
Apr 13, 2016 37.18 37.66 37.02 37.60 4,773,767 +0.69(+1.86%)
Apr 12, 2016 36.52 37.13 36.52 36.92 5,915,871 +0.29(+0.80%)
Apr 11, 2016 36.61 36.97 36.61 36.62 4,580,350 +0.09(+0.26%)
Apr 08, 2016 36.88 37.01 36.31 36.53 5,707,216 -0.21(-0.56%)
Apr 07, 2016 36.79 36.99 36.42 36.73 5,685,158 -0.38(-1.02%)
Apr 06, 2016 36.19 37.21 36.19 37.11 7,262,346 +0.87(+2.40%)
Apr 05, 2016 36.22 36.43 36.11 36.24 7,635,462 -0.24(-0.66%)
Apr 04, 2016 36.50 36.79 36.35 36.48 5,111,422 +0.11(+0.31%)
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.