Abbott Laboratories (NY: ABT )

125.88 USD +0.81 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 40.37 40.38 38.58 38.90 30,646,842 -1.52(-3.76%)
Apr 28, 2016 40.08 41.69 39.99 40.42 54,524,258 -3.41(-7.78%)
Apr 27, 2016 43.93 44.00 43.69 43.83 5,035,092 -0.05(-0.11%)
Apr 26, 2016 44.16 44.25 43.76 43.88 3,373,397 -0.13(-0.30%)
Apr 25, 2016 44.01 44.20 43.81 44.01 4,136,820 -0.07(-0.16%)
Apr 22, 2016 43.72 44.17 43.72 44.08 4,691,801 +0.20(+0.46%)
Apr 21, 2016 43.78 44.32 43.59 43.88 6,171,302 -0.09(-0.20%)
Apr 20, 2016 44.48 44.58 43.51 43.97 8,693,520 +0.12(+0.27%)
Apr 19, 2016 44.00 44.01 43.49 43.85 7,787,180 -0.10(-0.23%)
Apr 18, 2016 43.18 44.01 43.18 43.95 4,268,804 +0.54(+1.24%)
Apr 15, 2016 43.53 43.55 43.18 43.41 3,620,361 -0.10(-0.23%)
Apr 14, 2016 43.38 43.66 43.28 43.51 3,118,706 +0.16(+0.37%)
Apr 13, 2016 42.87 43.42 42.68 43.35 4,140,692 +0.53(+1.24%)
Apr 12, 2016 42.36 43.07 42.36 42.82 5,100,180 +0.34(+0.80%)
Apr 11, 2016 42.47 42.88 42.46 42.48 3,948,803 +0.11(+0.26%)
Apr 08, 2016 42.78 42.93 42.12 42.37 4,920,295 -0.24(-0.56%)
Apr 07, 2016 42.67 42.91 42.24 42.61 4,901,278 -0.44(-1.02%)
Apr 06, 2016 41.98 43.16 41.98 43.05 6,261,000 +1.01(+2.40%)
Apr 05, 2016 42.01 42.26 41.89 42.04 6,582,670 -0.28(-0.66%)
Apr 04, 2016 42.34 42.67 42.16 42.32 4,406,650 +0.13(+0.31%)
Apr 01, 2016 41.53 42.26 41.36 42.19 3,972,910 +0.36(+0.86%)
Mar 31, 2016 41.65 41.99 41.51 41.83 5,168,358 +0.18(+0.43%)
Mar 30, 2016 41.60 41.94 41.49 41.65 3,433,188 +0.18(+0.43%)
Mar 29, 2016 40.75 41.53 40.71 41.47 4,127,036 +0.59(+1.44%)
Mar 28, 2016 40.77 41.00 40.61 40.88 3,328,016 +0.13(+0.32%)
Mar 24, 2016 40.64 40.75 40.75 40.75 4,261,000 -0.03(-0.07%)
Mar 23, 2016 40.84 41.34 40.69 40.78 4,087,593 -0.25(-0.61%)
Mar 22, 2016 40.50 41.16 40.34 41.03 6,652,301 +0.27(+0.66%)
Mar 21, 2016 40.58 40.77 40.44 40.76 4,054,783 -0.03(-0.07%)
Mar 18, 2016 40.36 40.94 40.14 40.79 10,143,912 +0.50(+1.24%)
Mar 17, 2016 40.20 40.40 39.53 40.29 6,090,561 +0.11(+0.27%)
Mar 16, 2016 40.14 40.31 39.78 40.18 5,392,953 +0.28(+0.70%)
Mar 15, 2016 40.16 40.34 39.55 39.90 5,309,082 -0.60(-1.48%)
Mar 14, 2016 40.31 40.68 39.99 40.50 5,707,834 +0.13(+0.32%)
Mar 11, 2016 39.25 40.45 39.08 40.37 11,786,377 +1.34(+3.43%)
Mar 10, 2016 39.41 39.88 38.82 39.03 8,716,891 -0.25(-0.64%)
Mar 09, 2016 39.26 39.39 39.01 39.28 6,196,110 +0.11(+0.28%)
Mar 08, 2016 38.95 39.49 38.88 39.17 7,704,218 -0.01(-0.03%)
Mar 07, 2016 39.00 39.39 38.92 39.18 5,955,825 +0.00(+0.00%)
Mar 04, 2016 38.85 39.37 38.80 39.18 7,419,240 +0.36(+0.93%)
Mar 03, 2016 38.56 38.89 38.10 38.82 13,516,152 -0.52(-1.32%)
Mar 02, 2016 39.35 39.57 39.10 39.34 7,498,022 +0.01(+0.03%)
Mar 01, 2016 38.91 39.46 38.80 39.33 9,693,915 +0.59(+1.52%)
Feb 29, 2016 39.34 39.84 38.74 38.74 8,462,812 -0.78(-1.97%)
Feb 26, 2016 39.48 39.88 39.22 39.52 8,741,436 -0.11(-0.28%)
Feb 25, 2016 39.22 39.64 38.97 39.63 7,608,332 +0.43(+1.10%)
Feb 24, 2016 38.18 39.32 37.97 39.20 7,054,153 +0.81(+2.11%)
Feb 23, 2016 38.91 39.05 38.30 38.39 6,144,311 -0.77(-1.97%)
Feb 22, 2016 38.53 39.24 38.74 39.16 4,946,303 +0.63(+1.64%)
Feb 19, 2016 38.32 38.65 38.14 38.53 5,734,963 +0.22(+0.57%)
Feb 18, 2016 38.34 38.89 38.22 38.31 5,618,517 -0.14(-0.36%)
Feb 17, 2016 38.37 38.56 38.24 38.45 6,358,927 +0.46(+1.21%)
Feb 16, 2016 37.13 38.01 37.12 37.99 7,960,026 +0.86(+2.32%)
Feb 12, 2016 36.70 37.13 37.13 37.13 6,424,800 +0.79(+2.17%)
Feb 11, 2016 36.44 36.85 36.02 36.34 7,723,836 -0.87(-2.34%)
Feb 10, 2016 37.58 38.18 37.12 37.21 7,909,567 +0.21(+0.57%)
Feb 09, 2016 36.96 37.78 36.87 37.00 8,691,584 -0.46(-1.23%)
Feb 08, 2016 37.19 37.64 36.69 37.46 7,801,488 +0.05(+0.13%)
Feb 05, 2016 38.23 38.35 37.12 37.41 5,750,213 -0.60(-1.58%)
Feb 04, 2016 37.78 38.22 37.53 38.01 5,103,738 -0.01(-0.03%)
Feb 03, 2016 38.23 38.41 37.10 38.02 6,913,954 +0.14(+0.37%)
Feb 02, 2016 38.00 38.73 37.82 37.88 9,632,365 -0.57(-1.48%)
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.