Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.97 48.10 47.66 47.72 9,458,986 -0.25(-0.52%)
Sep 28, 2017 48.96 49.01 47.94 47.97 16,617,702 +1.33(+2.86%)
Sep 27, 2017 47.26 47.47 46.10 46.64 8,970,936 -0.63(-1.32%)
Sep 26, 2017 47.06 47.66 47.03 47.26 7,783,585 +0.21(+0.46%)
Sep 25, 2017 46.91 47.20 46.78 47.05 10,934,099 +0.09(+0.19%)
Sep 22, 2017 46.06 47.02 46.06 46.96 8,922,245 +0.97(+2.10%)
Sep 21, 2017 46.40 46.48 45.95 45.99 6,415,851 -0.41(-0.89%)
Sep 20, 2017 45.96 46.43 45.96 46.40 5,554,233 +0.43(+0.93%)
Sep 19, 2017 46.64 46.72 45.94 45.97 4,239,043 -0.60(-1.29%)
Sep 18, 2017 46.40 46.58 46.14 46.57 3,769,681 +0.29(+0.62%)
Sep 15, 2017 46.40 46.05 46.29 7,491,702 +0.06(+0.14%)
Sep 14, 2017 46.44 46.59 46.12 46.23 6,226,598 -0.28(-0.60%)
Sep 13, 2017 46.72 46.80 46.40 46.50 4,712,338 -0.22(-0.48%)
Sep 12, 2017 46.94 46.99 46.40 46.73 4,204,081 -0.18(-0.38%)
Sep 11, 2017 46.82 47.04 46.51 46.90 4,102,571 +0.38(+0.83%)
Sep 08, 2017 45.87 46.64 45.87 46.52 6,957,380 +0.47(+1.03%)
Sep 07, 2017 45.97 46.16 45.72 46.05 5,179,309 +0.27(+0.59%)
Sep 06, 2017 45.79 45.98 45.66 45.78 8,632,096 +0.14(+0.31%)
Sep 05, 2017 45.47 45.77 45.29 45.63 4,660,254 -0.13(-0.29%)
Sep 01, 2017 45.63 45.97 45.63 45.77 5,143,257 +0.21(+0.47%)
Aug 31, 2017 44.98 45.65 44.81 45.55 6,941,441 +0.74(+1.66%)
Aug 30, 2017 44.73 44.90 44.60 44.81 3,272,303 -0.04(-0.08%)
Aug 29, 2017 44.63 44.96 44.26 44.85 4,604,211 -0.10(-0.22%)
Aug 28, 2017 44.30 45.03 44.28 44.95 6,851,117 +0.81(+1.84%)
Aug 25, 2017 44.35 44.53 44.13 44.13 5,426,105 -0.03(-0.06%)
Aug 24, 2017 44.48 44.57 44.11 44.16 4,329,479 -0.23(-0.52%)
Aug 23, 2017 44.31 44.50 44.16 44.39 5,097,926 -0.06(-0.14%)
Aug 22, 2017 43.77 44.58 43.71 44.45 4,493,914 +0.74(+1.70%)
Aug 21, 2017 43.62 43.81 43.44 43.71 4,788,207 +0.13(+0.29%)
Aug 18, 2017 43.91 43.97 43.53 43.59 5,379,548 -0.49(-1.12%)
Aug 17, 2017 44.38 44.85 44.04 44.08 7,417,168 -0.47(-1.04%)
Aug 16, 2017 43.86 44.59 43.79 44.54 7,259,646 +0.89(+2.03%)
Aug 15, 2017 43.87 44.00 43.65 43.66 3,267,560 -0.23(-0.53%)
Aug 14, 2017 43.59 44.04 43.55 43.89 3,632,471 +0.48(+1.11%)
Aug 11, 2017 43.14 43.61 42.98 43.41 4,449,293 +0.43(+1.00%)
Aug 10, 2017 43.59 43.69 42.97 42.98 5,202,186 -0.63(-1.46%)
Aug 09, 2017 43.60 43.70 43.31 43.61 4,587,972 -0.10(-0.23%)
Aug 08, 2017 44.03 44.03 43.65 43.71 3,790,394 -0.38(-0.85%)
Aug 07, 2017 44.05 44.16 43.91 44.09 3,240,982 +0.04(+0.08%)
Aug 04, 2017 44.03 44.14 43.90 44.05 3,728,946 +0.09(+0.20%)
Aug 03, 2017 44.05 44.08 43.76 43.96 4,881,766 -0.06(-0.14%)
Aug 02, 2017 43.94 44.05 43.63 44.03 5,414,306 +0.07(+0.16%)
Aug 01, 2017 44.01 44.10 43.57 43.95 5,700,028 -0.03(-0.06%)
Jul 31, 2017 44.57 43.96 43.98 6,749,781 -0.38(-0.87%)
Jul 28, 2017 44.86 44.89 44.28 44.37 6,360,741 -0.45(-1.00%)
Jul 27, 2017 45.00 45.04 44.63 44.81 8,242,212 -0.26(-0.58%)
Jul 26, 2017 45.38 45.44 44.96 45.07 6,773,127 -0.38(-0.85%)
Jul 25, 2017 45.59 45.61 45.26 45.46 6,365,859 +0.03(+0.06%)
Jul 24, 2017 45.44 45.60 45.13 45.43 9,599,114 -0.04(-0.08%)
Jul 21, 2017 45.37 45.55 45.17 45.47 8,923,730 -0.01(-0.02%)
Jul 20, 2017 44.43 45.72 44.13 45.47 13,788,656 +1.27(+2.87%)
Jul 19, 2017 43.64 44.24 43.60 44.20 7,251,593 +0.62(+1.42%)
Jul 18, 2017 43.54 43.69 43.18 43.59 4,655,688 -0.02(-0.04%)
Jul 17, 2017 43.74 43.84 43.57 43.60 3,755,377 -0.13(-0.31%)
Jul 14, 2017 43.10 43.91 43.06 43.74 4,597,016 +0.74(+1.73%)
Jul 13, 2017 43.31 43.40 42.77 43.00 7,846,124 -0.31(-0.72%)
Jul 12, 2017 43.08 43.54 42.93 43.31 4,368,779 +0.49(+1.14%)
Jul 11, 2017 42.87 43.07 42.72 42.82 4,592,582 -0.07(-0.17%)
Jul 10, 2017 43.06 43.16 42.81 42.89 3,913,470 -0.19(-0.43%)
Jul 07, 2017 42.84 43.12 42.67 43.08 4,896,030 +0.44(+1.04%)
Jul 06, 2017 43.43 43.45 42.60 42.64 6,370,134 -0.94(-2.16%)
Jul 05, 2017 43.33 43.67 43.28 43.58 6,338,533 +0.26(+0.60%)
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.