Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.73 33.73 33.73 0 +0.09(+0.26%)
Dec 29, 2016 33.64 33.82 33.47 33.65 8,028,022 +0.08(+0.24%)
Dec 28, 2016 33.93 34.05 33.44 33.57 7,774,934 -0.33(-0.98%)
Dec 27, 2016 33.80 34.20 33.79 33.90 7,553,060 +0.16(+0.47%)
Dec 23, 2016 33.74 33.74 33.74 0 +0.11(+0.34%)
Dec 22, 2016 33.51 33.67 33.30 33.63 9,086,998 +0.04(+0.13%)
Dec 21, 2016 33.54 33.62 33.29 33.59 10,464,613 +0.04(+0.13%)
Dec 20, 2016 33.73 33.82 33.39 33.54 7,962,078 -0.13(-0.39%)
Dec 19, 2016 33.58 33.93 33.43 33.67 11,560,755 +0.21(+0.63%)
Dec 16, 2016 34.27 34.54 33.36 33.46 17,201,342 -0.73(-2.13%)
Dec 15, 2016 34.04 34.30 33.61 34.19 10,508,506 +0.10(+0.28%)
Dec 14, 2016 34.62 34.95 33.96 34.09 12,847,965 -0.54(-1.57%)
Dec 13, 2016 34.52 34.84 34.40 34.64 8,401,000 +0.21(+0.61%)
Dec 12, 2016 34.43 34.70 34.31 34.43 8,849,462 +0.00(+0.00%)
Dec 09, 2016 34.09 34.55 34.06 34.43 8,883,878 +0.46(+1.34%)
Dec 08, 2016 33.66 34.07 33.38 33.97 8,023,611 +0.18(+0.52%)
Dec 07, 2016 33.49 33.80 32.87 33.80 12,397,699 +0.05(+0.16%)
Dec 06, 2016 33.76 33.94 33.57 33.74 6,986,506 -0.01(-0.03%)
Dec 05, 2016 33.47 33.77 33.37 33.75 10,833,362 +0.47(+1.40%)
Dec 02, 2016 33.09 33.44 33.02 33.29 8,258,021 +0.26(+0.80%)
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.