Skip to main content

Abbott Laboratories (NY: ABT )

111.12 -1.32 (-1.17%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 54.48 54.54 54.03 54.23 7,676,194 -0.06(-0.11%)
Oct 30, 2017 55.18 55.31 54.05 54.29 7,542,616 -1.08(-1.95%)
Oct 27, 2017 55.49 55.62 55.18 55.37 4,724,503 -0.11(-0.20%)
Oct 26, 2017 55.34 55.69 55.08 55.48 5,033,037 -0.01(-0.02%)
Oct 25, 2017 55.38 55.88 55.19 55.49 6,113,085 +0.11(+0.20%)
Oct 24, 2017 56.00 56.07 55.18 55.38 7,200,941 -0.70(-1.25%)
Oct 23, 2017 56.21 56.69 56.07 56.08 4,709,045 -0.24(-0.43%)
Oct 20, 2017 56.17 56.44 55.94 56.32 5,528,681 +0.32(+0.57%)
Oct 19, 2017 55.90 56.18 55.41 56.00 4,865,149 +0.23(+0.41%)
Oct 18, 2017 55.18 56.60 54.92 55.77 9,043,959 +0.71(+1.29%)
Oct 17, 2017 54.59 55.23 54.40 55.06 5,426,279 +0.43(+0.79%)
Oct 16, 2017 54.62 54.91 54.52 54.63 3,725,850 -0.02(-0.04%)
Oct 13, 2017 54.64 54.79 54.45 54.65 4,951,775 -0.06(-0.11%)
Oct 12, 2017 54.24 54.73 54.11 54.71 4,404,962 +0.27(+0.50%)
Oct 11, 2017 55.26 55.35 54.32 54.44 6,938,243 -0.96(-1.73%)
Oct 10, 2017 54.77 55.43 54.53 55.40 4,943,124 +0.74(+1.35%)
Oct 09, 2017 55.05 55.05 54.61 54.66 3,985,789 -0.34(-0.62%)
Oct 06, 2017 54.90 55.06 54.51 55.00 4,302,126 +0.08(+0.15%)
Oct 05, 2017 54.37 55.11 54.35 54.92 5,143,121 +0.58(+1.07%)
Oct 04, 2017 53.67 54.34 53.61 54.34 5,629,687 +0.59(+1.10%)
Oct 03, 2017 53.75 53.99 53.70 53.75 4,464,895 +0.07(+0.13%)
Oct 02, 2017 53.64 53.70 53.20 53.68 8,681,945 +0.32(+0.60%)
Sep 29, 2017 53.64 53.79 53.29 53.36 8,458,956 -0.28(-0.52%)
Sep 28, 2017 54.75 54.80 53.61 53.64 14,860,832 +1.49(+2.86%)
Sep 27, 2017 52.85 53.08 51.55 52.15 8,022,504 -0.70(-1.32%)
Sep 26, 2017 52.62 53.30 52.59 52.85 6,960,683 +0.24(+0.46%)
Sep 25, 2017 52.46 52.78 52.31 52.61 9,778,116 +0.10(+0.19%)
Sep 22, 2017 51.51 52.58 51.50 52.51 7,978,960 +1.08(+2.10%)
Sep 21, 2017 51.88 51.98 51.38 51.43 5,737,550 -0.46(-0.89%)
Sep 20, 2017 51.39 51.91 51.39 51.89 4,967,024 +0.48(+0.93%)
Sep 19, 2017 52.15 52.24 51.37 51.41 3,790,880 -0.67(-1.29%)
Sep 18, 2017 51.89 52.09 51.60 52.08 3,371,140 +0.32(+0.62%)
Sep 15, 2017 51.88 51.49 51.76 6,699,659 +0.07(+0.14%)
Sep 14, 2017 51.93 52.10 51.57 51.69 5,568,305 -0.31(-0.60%)
Sep 13, 2017 52.24 52.33 51.89 52.00 4,214,137 -0.25(-0.48%)
Sep 12, 2017 52.49 52.54 51.88 52.25 3,759,614 -0.20(-0.38%)
Sep 11, 2017 52.35 52.60 52.01 52.45 3,668,836 +0.43(+0.83%)
Sep 08, 2017 51.29 52.15 51.29 52.02 6,221,827 +0.53(+1.03%)
Sep 07, 2017 51.40 51.62 51.13 51.49 4,631,738 +0.30(+0.59%)
Sep 06, 2017 51.20 51.41 51.06 51.19 7,719,487 +0.16(+0.31%)
Sep 05, 2017 50.84 51.18 50.64 51.03 4,167,559 -0.15(-0.29%)
Sep 01, 2017 51.03 51.41 51.03 51.18 4,599,498 +0.24(+0.47%)
Aug 31, 2017 50.30 51.05 50.11 50.94 6,207,573 +0.83(+1.66%)
Aug 30, 2017 50.02 50.21 49.87 50.11 2,926,346 -0.04(-0.08%)
Aug 29, 2017 49.91 50.28 49.49 50.15 4,117,441 -0.11(-0.22%)
Aug 28, 2017 49.54 50.35 49.52 50.26 6,126,798 +0.91(+1.84%)
Aug 25, 2017 49.59 49.80 49.35 49.35 4,852,442 -0.03(-0.06%)
Aug 24, 2017 49.74 49.84 49.33 49.38 3,871,755 -0.26(-0.52%)
Aug 23, 2017 49.55 49.76 49.38 49.64 4,558,959 -0.07(-0.14%)
Aug 22, 2017 48.95 49.85 48.88 49.71 4,018,805 +0.83(+1.70%)
Aug 21, 2017 48.78 48.98 48.58 48.88 4,281,985 +0.14(+0.29%)
Aug 18, 2017 49.10 49.17 48.68 48.74 4,810,807 -0.55(-1.12%)
Aug 17, 2017 49.63 50.15 49.25 49.29 6,633,005 -0.52(-1.04%)
Aug 16, 2017 49.04 49.86 48.97 49.81 6,492,136 +0.99(+2.03%)
Aug 15, 2017 49.06 49.20 48.81 48.82 2,922,105 -0.26(-0.53%)
Aug 14, 2017 48.74 49.25 48.70 49.08 3,248,436 +0.54(+1.11%)
Aug 11, 2017 48.24 48.77 48.06 48.54 3,978,902 +0.48(+1.00%)
Aug 10, 2017 48.74 48.85 48.05 48.06 4,652,197 -0.71(-1.46%)
Aug 09, 2017 48.76 48.87 48.43 48.77 4,102,919 -0.11(-0.23%)
Aug 08, 2017 49.24 49.24 48.81 48.88 3,389,663 -0.42(-0.85%)
Aug 07, 2017 49.26 49.38 49.10 49.30 2,898,337 +0.04(+0.08%)
Aug 04, 2017 49.24 49.36 49.09 49.26 3,334,712 +0.10(+0.20%)
Aug 03, 2017 49.26 49.29 48.93 49.16 4,365,652 -0.07(-0.14%)
Aug 02, 2017 49.14 49.26 48.79 49.23 4,841,891 +0.08(+0.16%)
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.