Skip to main content

Abbott Laboratories (NY: ABT )

115.02 -3.11 (-2.63%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.54 35.83 35.42 35.70 6,056,648 +0.15(+0.43%)
Mar 30, 2016 35.50 35.79 35.40 35.54 4,023,252 +0.15(+0.43%)
Mar 29, 2016 34.77 35.44 34.74 35.39 4,836,353 +0.50(+1.44%)
Mar 28, 2016 34.79 34.99 34.65 34.88 3,900,004 +0.11(+0.32%)
Mar 24, 2016 34.68 34.77 34.77 34.77 4,993,341 -0.03(-0.07%)
Mar 23, 2016 34.85 35.28 34.72 34.80 4,790,131 -0.21(-0.61%)
Mar 22, 2016 34.56 35.12 34.42 35.01 7,795,637 +0.23(+0.66%)
Mar 21, 2016 34.63 34.79 34.51 34.78 4,751,682 -0.03(-0.07%)
Mar 18, 2016 34.44 34.94 34.25 34.81 11,887,354 +0.43(+1.24%)
Mar 17, 2016 34.30 34.48 33.74 34.38 7,137,350 +0.09(+0.27%)
Mar 16, 2016 34.25 34.40 33.95 34.29 6,319,844 +0.24(+0.70%)
Mar 15, 2016 34.27 34.42 33.75 34.05 6,221,558 -0.51(-1.48%)
Mar 14, 2016 34.40 34.71 34.12 34.56 6,688,844 +0.11(+0.32%)
Mar 11, 2016 33.49 34.52 33.35 34.45 13,812,111 +1.14(+3.43%)
Mar 10, 2016 33.63 34.03 33.13 33.31 10,215,070 -0.21(-0.64%)
Mar 09, 2016 33.50 33.61 33.29 33.52 7,261,040 +0.09(+0.28%)
Mar 08, 2016 33.24 33.70 33.18 33.43 9,028,348 -0.01(-0.03%)
Mar 07, 2016 33.28 33.61 33.21 33.43 6,979,457 +0.00(+0.00%)
Mar 04, 2016 33.15 33.59 33.11 33.43 8,694,391 +0.31(+0.93%)
Mar 03, 2016 32.90 33.19 32.51 33.13 15,839,184 -0.44(-1.32%)
Mar 02, 2016 33.58 33.77 33.37 33.57 8,786,713 +0.01(+0.03%)
Mar 01, 2016 33.20 33.67 33.11 33.56 11,360,016 +0.50(+1.52%)
Feb 29, 2016 33.57 33.99 33.06 33.06 9,917,322 -0.67(-1.97%)
Feb 26, 2016 33.69 34.03 33.47 33.72 10,243,834 -0.09(-0.28%)
Feb 25, 2016 33.47 33.83 33.25 33.82 8,915,982 +0.37(+1.10%)
Feb 24, 2016 32.58 33.55 32.40 33.45 8,266,556 +0.69(+2.11%)
Feb 23, 2016 33.20 33.32 32.68 32.76 7,200,338 -0.66(-1.97%)
Feb 22, 2016 32.88 33.49 33.06 33.42 5,796,428 +0.54(+1.64%)
Feb 19, 2016 32.70 32.98 32.55 32.88 6,720,635 +0.19(+0.57%)
Feb 18, 2016 32.72 33.19 32.61 32.69 6,584,176 -0.12(-0.36%)
Feb 17, 2016 32.74 32.90 32.63 32.81 7,451,841 +0.39(+1.21%)
Feb 16, 2016 31.68 32.44 31.68 32.42 9,328,122 +0.73(+2.32%)
Feb 12, 2016 31.32 31.68 31.68 31.68 7,529,035 +0.67(+2.17%)
Feb 11, 2016 31.10 31.45 30.74 31.01 9,051,338 -0.74(-2.34%)
Feb 10, 2016 32.07 32.58 31.68 31.75 9,268,991 +0.18(+0.57%)
Feb 09, 2016 31.54 32.24 31.46 31.57 10,185,413 -0.39(-1.23%)
Feb 08, 2016 31.74 32.12 31.31 31.97 9,142,336 +0.04(+0.13%)
Feb 05, 2016 32.62 32.73 31.67 31.92 6,738,506 -0.51(-1.58%)
Feb 04, 2016 32.24 32.61 32.03 32.44 5,980,921 -0.01(-0.03%)
Feb 03, 2016 32.62 32.78 31.66 32.44 8,102,261 +0.12(+0.37%)
Feb 02, 2016 32.43 33.05 32.27 32.32 11,287,887 -0.49(-1.48%)
Feb 01, 2016 30.87 33.03 30.87 32.81 16,701,628 +0.51(+1.59%)
Jan 29, 2016 31.31 32.32 31.30 32.30 18,895,652 +0.97(+3.11%)
Jan 28, 2016 32.78 32.85 30.72 31.33 27,590,902 -3.21(-9.29%)
Jan 27, 2016 34.09 35.40 34.05 34.53 12,340,390 +0.26(+0.77%)
Jan 26, 2016 34.01 34.51 33.83 34.27 6,281,680 +0.43(+1.26%)
Jan 25, 2016 34.16 34.27 33.78 33.84 6,216,329 -0.32(-0.92%)
Jan 22, 2016 34.30 34.30 33.91 34.16 10,376,503 +0.47(+1.39%)
Jan 21, 2016 34.29 34.29 33.48 33.69 11,823,200 -0.41(-1.20%)
Jan 20, 2016 33.90 34.37 33.35 34.10 13,218,534 -0.40(-1.16%)
Jan 19, 2016 35.07 35.26 34.24 34.50 8,915,382 -0.09(-0.27%)
Jan 15, 2016 34.01 34.59 34.59 34.59 12,263,394 -0.48(-1.36%)
Jan 14, 2016 34.42 35.26 34.25 35.07 8,586,038 +0.70(+2.04%)
Jan 13, 2016 35.40 35.58 34.27 34.37 6,743,353 -0.79(-2.23%)
Jan 12, 2016 34.76 35.28 34.66 35.16 8,643,219 +0.62(+1.79%)
Jan 11, 2016 34.57 34.68 34.00 34.54 9,245,099 +0.05(+0.15%)
Jan 08, 2016 35.50 35.53 34.38 34.49 8,818,150 -0.74(-2.09%)
Jan 07, 2016 35.34 35.77 35.11 35.23 8,433,349 -0.86(-2.40%)
Jan 06, 2016 35.88 36.44 35.79 36.09 6,964,796 -0.31(-0.84%)
Jan 05, 2016 36.43 36.63 36.13 36.40 9,723,296 -0.01(-0.02%)
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.