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 (%)
May 31, 2017 40.20 40.69 40.18 40.61 11,749,846 +0.59(+1.47%)
May 30, 2017 39.54 40.11 39.32 40.02 9,129,867 +0.26(+0.65%)
May 26, 2017 39.06 39.89 38.98 39.76 9,696,988 +0.68(+1.73%)
May 25, 2017 38.94 39.13 38.63 39.09 5,030,506 +0.37(+0.97%)
May 24, 2017 38.94 38.94 38.59 38.71 5,161,963 -0.13(-0.34%)
May 23, 2017 38.87 39.28 38.79 38.85 5,254,438 -0.04(-0.11%)
May 22, 2017 38.48 39.02 38.33 38.89 6,524,172 +0.51(+1.32%)
May 19, 2017 38.38 38.53 38.25 38.38 6,614,879 +0.16(+0.42%)
May 18, 2017 38.39 38.49 38.14 38.22 5,875,175 -0.09(-0.23%)
May 17, 2017 38.86 38.78 38.29 38.31 6,734,454 -0.54(-1.40%)
May 16, 2017 39.66 39.66 38.61 38.86 8,050,039 -0.31(-0.79%)
May 15, 2017 39.06 39.34 39.04 39.17 4,748,956 +0.07(+0.18%)
May 12, 2017 39.04 39.28 39.02 39.10 6,494,331 +0.09(+0.23%)
May 11, 2017 39.48 39.48 38.93 39.01 7,951,357 -0.57(-1.44%)
May 10, 2017 39.75 39.75 39.46 39.58 5,906,859 -0.15(-0.38%)
May 09, 2017 39.71 39.82 39.63 39.73 5,558,016 -0.01(-0.02%)
May 08, 2017 39.75 39.93 39.69 39.74 7,106,424 +0.04(+0.09%)
May 05, 2017 39.65 39.75 39.56 39.70 6,626,380 +0.04(+0.11%)
May 04, 2017 38.91 39.66 38.91 39.66 7,366,456 +0.77(+1.99%)
May 03, 2017 38.78 38.91 38.68 38.88 5,149,501 +0.11(+0.28%)
May 02, 2017 38.83 38.93 38.60 38.78 6,933,201 +0.11(+0.28%)
May 01, 2017 38.75 38.83 38.53 38.67 5,755,974 -0.14(-0.37%)
Apr 28, 2017 38.84 38.91 38.69 38.81 6,762,270 -0.01(-0.02%)
Apr 27, 2017 39.10 39.14 38.77 38.82 8,419,013 -0.13(-0.34%)
Apr 26, 2017 39.07 39.27 38.87 38.95 6,286,745 +0.04(+0.09%)
Apr 25, 2017 39.32 39.47 38.92 38.92 7,638,235 -0.33(-0.84%)
Apr 24, 2017 39.19 39.36 38.99 39.25 7,563,918 +0.53(+1.38%)
Apr 21, 2017 39.08 39.11 38.62 38.71 8,455,352 -0.40(-1.02%)
Apr 20, 2017 38.86 39.27 38.71 39.11 6,602,434 +0.35(+0.89%)
Apr 19, 2017 38.94 39.13 38.35 38.77 15,128,508 +0.14(+0.37%)
Apr 18, 2017 38.32 38.77 38.21 38.62 11,391,465 +0.11(+0.28%)
Apr 17, 2017 37.95 38.58 37.63 38.52 9,072,304 +0.57(+1.50%)
Apr 13, 2017 37.71 38.21 37.70 37.95 12,848,583 -0.72(-1.86%)
Apr 12, 2017 38.53 38.77 38.41 38.67 5,373,380 -0.09(-0.23%)
Apr 11, 2017 38.44 38.77 38.38 38.76 5,477,996 +0.23(+0.59%)
Apr 10, 2017 38.74 38.86 38.49 38.53 4,888,635 -0.21(-0.55%)
Apr 07, 2017 38.56 38.85 38.51 38.74 6,027,292 +0.14(+0.37%)
Apr 06, 2017 38.73 38.73 38.32 38.60 6,863,910 -0.12(-0.30%)
Apr 05, 2017 39.04 39.37 38.63 38.72 8,781,336 -0.34(-0.86%)
Apr 04, 2017 39.36 39.38 38.90 39.05 6,108,003 -0.26(-0.65%)
Apr 03, 2017 39.27 39.43 38.96 39.31 9,000,320 +0.05(+0.14%)
Mar 31, 2017 39.19 39.62 39.19 39.26 8,084,752 -0.12(-0.31%)
Mar 30, 2017 39.45 39.48 39.21 39.38 4,990,840 -0.11(-0.27%)
Mar 29, 2017 39.49 39.63 39.22 39.49 4,736,642 -0.03(-0.07%)
Mar 28, 2017 39.55 39.58 39.12 39.51 6,083,361 +0.00(+0.00%)
Mar 27, 2017 39.36 39.60 39.24 39.51 7,822,464 -0.03(-0.07%)
Mar 24, 2017 39.57 39.91 39.42 39.54 5,377,193 -0.04(-0.09%)
Mar 23, 2017 39.52 39.77 39.42 39.57 4,472,146 -0.04(-0.09%)
Mar 22, 2017 39.72 39.84 39.42 39.61 5,881,495 +0.01(+0.02%)
Mar 21, 2017 39.91 40.11 39.42 39.60 6,297,968 -0.16(-0.40%)
Mar 20, 2017 39.95 39.98 39.66 39.76 3,983,938 -0.19(-0.46%)
Mar 17, 2017 39.87 40.02 39.57 39.95 13,889,307 +0.19(+0.47%)
Mar 16, 2017 39.93 40.10 39.44 39.76 7,584,399 -0.30(-0.75%)
Mar 15, 2017 39.74 40.13 39.65 40.06 7,742,947 +0.46(+1.16%)
Mar 14, 2017 39.95 40.00 39.57 39.60 8,489,775 -0.65(-1.60%)
Mar 13, 2017 40.35 40.47 39.98 40.25 7,964,882 -0.17(-0.42%)
Mar 10, 2017 40.46 40.52 40.23 40.41 6,907,500 +0.08(+0.20%)
Mar 09, 2017 40.10 40.43 40.08 40.33 6,438,176 +0.24(+0.60%)
Mar 08, 2017 39.80 40.18 39.71 40.10 7,238,679 +0.32(+0.80%)
Mar 07, 2017 39.61 39.92 39.49 39.78 7,326,909 -0.11(-0.29%)
Mar 06, 2017 39.77 40.11 39.66 39.89 6,789,172 -0.11(-0.27%)
Mar 03, 2017 40.15 40.27 39.87 40.00 7,682,325 -0.39(-0.96%)
Mar 02, 2017 40.22 40.52 40.09 40.39 12,630,380 +0.09(+0.22%)
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.