Abbott Laboratories (NY: ABT )

125.88 USD +0.81 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 38.41 38.41 38.41 0 +0.10(+0.26%)
Dec 29, 2016 38.30 38.51 38.11 38.31 7,050,816 +0.09(+0.24%)
Dec 28, 2016 38.63 38.77 38.08 38.22 6,828,535 -0.38(-0.98%)
Dec 27, 2016 38.48 38.94 38.47 38.60 6,633,668 +0.18(+0.47%)
Dec 23, 2016 38.42 38.42 38.42 0 +0.13(+0.34%)
Dec 22, 2016 38.15 38.34 37.91 38.29 7,980,888 +0.05(+0.13%)
Dec 21, 2016 38.19 38.28 37.90 38.24 9,190,814 +0.05(+0.13%)
Dec 20, 2016 38.40 38.51 38.02 38.19 6,992,899 -0.15(-0.39%)
Dec 19, 2016 38.23 38.63 38.06 38.34 10,153,529 +0.24(+0.63%)
Dec 16, 2016 39.02 39.33 37.98 38.10 15,107,518 -0.83(-2.13%)
Dec 15, 2016 38.76 39.05 38.27 38.93 9,229,364 +0.11(+0.28%)
Dec 14, 2016 39.42 39.79 38.67 38.82 11,284,054 -0.62(-1.57%)
Dec 13, 2016 39.31 39.67 39.17 39.44 7,378,393 +0.24(+0.61%)
Dec 12, 2016 39.20 39.51 39.06 39.20 7,772,266 +0.00(+0.00%)
Dec 09, 2016 38.82 39.34 38.78 39.20 7,802,493 +0.52(+1.34%)
Dec 08, 2016 38.33 38.79 38.01 38.68 7,046,942 +0.20(+0.52%)
Dec 07, 2016 38.13 38.49 37.42 38.48 10,888,596 +0.06(+0.16%)
Dec 06, 2016 38.44 38.65 38.22 38.42 6,136,078 -0.01(-0.03%)
Dec 05, 2016 38.11 38.45 37.99 38.43 9,514,677 +0.53(+1.40%)
Dec 02, 2016 37.68 38.08 37.60 37.90 7,252,818 +0.30(+0.80%)
Dec 01, 2016 38.12 38.30 37.38 37.60 9,008,519 -0.47(-1.23%)
Nov 30, 2016 38.75 38.75 38.06 38.07 14,914,757 -0.66(-1.70%)
Nov 29, 2016 38.86 39.02 38.66 38.73 7,338,493 -0.01(-0.03%)
Nov 28, 2016 39.22 39.22 38.70 38.74 5,720,160 -0.42(-1.07%)
Nov 25, 2016 39.08 39.21 38.94 39.16 2,733,423 +0.18(+0.46%)
Nov 23, 2016 38.98 38.98 38.98 0 +0.88(+2.31%)
Nov 22, 2016 39.42 39.61 37.81 38.10 16,241,848 -1.66(-4.18%)
Nov 21, 2016 39.85 40.13 39.64 39.76 8,614,496 -0.08(-0.20%)
Nov 18, 2016 40.31 40.42 39.80 39.84 7,015,102 -0.55(-1.36%)
Nov 17, 2016 40.00 40.50 40.00 40.39 6,582,611 +0.44(+1.10%)
Nov 16, 2016 39.80 40.25 39.65 39.95 8,894,057 +0.14(+0.35%)
Nov 15, 2016 39.29 39.94 39.05 39.81 9,264,602 +0.61(+1.56%)
Nov 14, 2016 40.11 40.17 39.10 39.20 11,193,384 -0.94(-2.34%)
Nov 11, 2016 40.38 40.48 39.90 40.14 5,728,958 -0.47(-1.16%)
Nov 10, 2016 40.52 40.86 40.32 40.61 9,716,401 +0.54(+1.35%)
Nov 09, 2016 41.50 41.53 39.17 40.07 13,102,893 +0.24(+0.60%)
Nov 08, 2016 39.62 40.08 39.24 39.83 6,654,531 -0.03(-0.08%)
Nov 07, 2016 39.64 39.96 39.54 39.86 6,458,823 +0.77(+1.97%)
Nov 04, 2016 38.45 39.44 38.41 39.09 8,748,052 +0.71(+1.85%)
Nov 03, 2016 38.86 39.15 38.30 38.38 7,529,369 -0.32(-0.83%)
Nov 02, 2016 39.05 39.22 38.70 38.70 6,322,083 -0.35(-0.90%)
Nov 01, 2016 39.24 39.35 38.64 39.05 8,078,902 -0.19(-0.48%)
Oct 31, 2016 39.43 39.54 39.22 39.24 8,166,729 -0.30(-0.76%)
Oct 28, 2016 40.25 40.60 39.51 39.54 12,520,066 -0.75(-1.86%)
Oct 27, 2016 40.09 40.53 40.06 40.29 6,583,166 +0.33(+0.83%)
Oct 26, 2016 40.00 40.28 39.76 39.96 7,196,700 -0.23(-0.57%)
Oct 25, 2016 40.42 40.61 40.15 40.19 6,598,558 -0.22(-0.54%)
Oct 24, 2016 40.79 40.92 40.31 40.41 6,998,700 -0.09(-0.22%)
Oct 21, 2016 40.41 40.61 40.16 40.50 7,276,420 -0.24(-0.59%)
Oct 20, 2016 40.01 40.81 40.00 40.74 8,725,859 +0.73(+1.82%)
Oct 19, 2016 40.52 41.38 39.94 40.01 19,300,013 -1.16(-2.82%)
Oct 18, 2016 40.59 41.41 40.50 41.17 9,604,447 +0.58(+1.43%)
Oct 17, 2016 40.73 40.95 40.55 40.59 7,252,727 -0.20(-0.49%)
Oct 14, 2016 41.17 41.53 40.77 40.79 8,818,965 -0.19(-0.46%)
Oct 13, 2016 40.74 41.24 40.41 40.98 6,544,653 +0.00(+0.00%)
Oct 12, 2016 41.05 41.42 40.82 40.98 6,403,932 -0.18(-0.44%)
Oct 11, 2016 43.50 43.27 41.02 41.16 23,896,001 -2.34(-5.38%)
Oct 10, 2016 43.15 43.78 43.06 43.50 8,285,075 +0.53(+1.23%)
Oct 07, 2016 43.00 43.19 42.57 42.97 7,249,757 +0.00(+0.00%)
Oct 06, 2016 42.69 43.05 42.32 42.97 7,250,220 +0.23(+0.54%)
Oct 05, 2016 42.34 42.81 42.33 42.74 7,218,730 +0.64(+1.52%)
Oct 04, 2016 42.48 42.79 41.86 42.10 5,870,725 -0.45(-1.06%)
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.