Abbott Laboratories (NY: ABT )

117.49 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 39.84 40.43 39.55 40.22 10,750,272 +0.72(+1.82%)
Sep 29, 2015 39.26 40.15 39.03 39.50 12,287,402 +0.44(+1.13%)
Sep 28, 2015 40.74 40.74 39.00 39.06 17,219,094 -1.80(-4.41%)
Sep 25, 2015 42.23 42.49 40.42 40.86 10,025,077 -1.08(-2.58%)
Sep 24, 2015 42.00 42.15 41.44 41.94 7,322,119 -0.26(-0.62%)
Sep 23, 2015 42.50 42.68 42.10 42.20 6,280,322 -0.28(-0.66%)
Sep 22, 2015 42.83 42.85 41.95 42.48 7,283,366 -0.82(-1.89%)
Sep 21, 2015 43.65 43.82 43.00 43.30 5,050,696 -0.03(-0.07%)
Sep 18, 2015 43.64 44.11 43.24 43.33 9,063,890 -0.91(-2.06%)
Sep 17, 2015 43.85 45.15 43.79 44.24 7,323,569 +0.38(+0.87%)
Sep 16, 2015 43.78 44.08 43.55 43.86 4,982,269 +0.05(+0.11%)
Sep 15, 2015 43.28 43.92 43.11 43.81 5,105,609 +0.64(+1.48%)
Sep 14, 2015 43.60 43.61 42.90 43.17 4,461,253 -0.24(-0.55%)
Sep 11, 2015 43.13 43.44 42.74 43.41 5,699,509 +0.29(+0.67%)
Sep 10, 2015 43.02 43.48 42.68 43.12 6,952,416 -0.11(-0.25%)
Sep 09, 2015 44.36 44.51 43.12 43.23 5,251,089 -0.81(-1.84%)
Sep 08, 2015 43.66 44.06 43.50 44.04 5,452,445 +0.97(+2.25%)
Sep 04, 2015 43.50 43.07 43.07 43.07 7,057,100 -1.07(-2.42%)
Sep 03, 2015 44.52 44.78 43.95 44.14 6,426,205 -0.10(-0.23%)
Sep 02, 2015 44.31 44.44 43.62 44.24 7,517,555 +0.67(+1.54%)
Sep 01, 2015 44.22 44.50 43.37 43.57 9,000,517 -1.72(-3.80%)
Aug 31, 2015 45.91 46.63 45.12 45.29 7,470,246 -0.73(-1.59%)
Aug 28, 2015 45.61 46.11 45.21 46.02 9,191,586 +0.38(+0.83%)
Aug 27, 2015 45.60 46.04 44.67 45.64 14,260,393 +1.66(+3.77%)
Aug 26, 2015 43.86 44.12 42.30 43.98 12,675,379 +1.08(+2.52%)
Aug 25, 2015 44.87 45.10 42.88 42.90 14,575,371 -0.80(-1.83%)
Aug 24, 2015 44.51 45.81 42.73 43.70 18,430,633 -3.43(-7.28%)
Aug 21, 2015 48.03 48.43 47.13 47.13 9,305,918 -1.40(-2.88%)
Aug 20, 2015 49.40 49.51 48.51 48.53 5,895,539 -1.31(-2.63%)
Aug 19, 2015 50.14 50.17 49.41 49.84 6,000,580 -0.60(-1.19%)
Aug 18, 2015 50.31 50.60 50.25 50.44 3,288,156 +0.06(+0.12%)
Aug 17, 2015 50.01 50.41 49.75 50.38 3,216,632 +0.15(+0.30%)
Aug 14, 2015 49.82 50.31 49.72 50.23 3,776,362 +0.39(+0.78%)
Aug 13, 2015 50.02 50.11 49.61 49.84 4,129,997 -0.25(-0.50%)
Aug 12, 2015 50.43 50.49 49.22 50.09 5,480,914 -0.30(-0.60%)
Aug 11, 2015 50.18 50.52 49.99 50.39 4,033,269 -0.27(-0.53%)
Aug 10, 2015 50.42 51.17 50.39 50.66 3,729,326 +0.55(+1.10%)
Aug 07, 2015 50.40 50.44 49.37 50.11 4,351,800 -0.21(-0.42%)
Aug 06, 2015 50.52 51.01 50.07 50.32 6,213,188 -0.16(-0.32%)
Aug 05, 2015 50.98 51.00 50.39 50.48 5,032,827 -0.03(-0.06%)
Aug 04, 2015 50.75 50.81 50.29 50.51 3,487,560 +0.01(+0.02%)
Aug 03, 2015 50.89 50.91 50.14 50.50 3,506,624 -0.19(-0.37%)
Jul 31, 2015 51.07 51.13 50.60 50.69 5,573,486 -0.08(-0.16%)
Jul 30, 2015 50.95 51.05 50.54 50.77 3,665,012 -0.29(-0.57%)
Jul 29, 2015 50.98 51.17 50.76 51.06 3,530,671 +0.12(+0.24%)
Jul 28, 2015 51.09 51.24 50.65 50.94 5,734,851 +0.25(+0.49%)
Jul 27, 2015 50.64 50.85 50.21 50.69 5,484,244 -0.36(-0.71%)
Jul 24, 2015 50.85 51.47 50.84 51.05 5,982,742 -0.15(-0.29%)
Jul 23, 2015 51.33 51.74 50.94 51.20 6,098,525 +0.22(+0.43%)
Jul 22, 2015 49.87 51.09 49.26 50.98 10,392,287 +1.22(+2.45%)
Jul 21, 2015 49.91 50.27 49.76 49.76 6,399,342 -0.30(-0.60%)
Jul 20, 2015 50.01 50.33 49.98 50.06 5,416,592 +0.16(+0.32%)
Jul 17, 2015 49.52 49.97 49.45 49.90 5,408,700 +0.13(+0.26%)
Jul 16, 2015 49.82 49.84 49.54 49.77 3,830,381 +0.46(+0.93%)
Jul 15, 2015 49.84 49.99 49.14 49.31 6,611,980 -0.89(-1.77%)
Jul 14, 2015 49.81 50.38 49.70 50.20 4,253,666 +0.48(+0.97%)
Jul 13, 2015 50.00 50.11 49.58 49.72 5,519,853 -0.21(-0.42%)
Jul 10, 2015 49.63 50.12 49.39 49.93 5,028,191 +0.74(+1.50%)
Jul 09, 2015 49.80 49.93 49.18 49.19 5,604,805 -0.06(-0.12%)
Jul 08, 2015 49.74 50.09 49.17 49.25 5,839,565 -0.96(-1.91%)
Jul 07, 2015 49.96 50.24 49.10 50.21 6,069,408 +0.47(+0.94%)
Jul 06, 2015 49.02 50.12 48.92 49.74 5,783,811 +0.33(+0.67%)
Jul 02, 2015 49.80 49.41 49.41 49.41 2,740,300 -0.11(-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.