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 (%)
Jul 31, 2017 49.84 49.16 49.18 6,036,176 -0.43(-0.87%)
Jul 28, 2017 50.16 50.20 49.51 49.61 5,688,266 -0.50(-1.00%)
Jul 27, 2017 50.32 50.36 49.91 50.11 7,370,823 -0.29(-0.58%)
Jul 26, 2017 50.74 50.81 50.27 50.40 6,057,053 -0.43(-0.85%)
Jul 25, 2017 50.98 51.00 50.62 50.83 5,692,843 +0.03(+0.06%)
Jul 24, 2017 50.81 50.99 50.47 50.80 8,584,269 -0.04(-0.08%)
Jul 21, 2017 50.73 50.93 50.51 50.84 7,980,288 -0.01(-0.02%)
Jul 20, 2017 49.68 51.13 49.35 50.85 12,330,881 +1.42(+2.87%)
Jul 19, 2017 48.80 49.47 48.76 49.43 6,484,935 +0.69(+1.42%)
Jul 18, 2017 48.69 48.85 48.28 48.74 4,163,476 -0.02(-0.04%)
Jul 17, 2017 48.91 49.03 48.72 48.76 3,358,348 -0.15(-0.31%)
Jul 14, 2017 48.20 49.10 48.15 48.91 4,111,007 +0.83(+1.73%)
Jul 13, 2017 48.43 48.53 47.83 48.08 7,016,610 -0.35(-0.72%)
Jul 12, 2017 48.17 48.69 48.00 48.43 3,906,900 +0.28(+0.58%)
Jul 11, 2017 48.20 48.43 48.04 48.15 4,084,438 -0.08(-0.17%)
Jul 10, 2017 48.42 48.53 48.13 48.23 3,480,466 -0.21(-0.43%)
Jul 07, 2017 48.17 48.48 47.97 48.44 4,354,311 +0.50(+1.04%)
Jul 06, 2017 48.83 48.86 47.90 47.94 5,665,313 -1.06(-2.16%)
Jul 05, 2017 48.72 49.10 48.66 49.00 5,637,209 +0.29(+0.60%)
Jul 03, 2017 48.73 49.04 48.65 48.71 2,454,764 +0.10(+0.21%)
Jun 30, 2017 48.78 49.04 48.61 48.61 4,723,320 -0.12(-0.25%)
Jun 29, 2017 48.73 49.20 48.50 48.73 6,048,500 +0.25(+0.52%)
Jun 28, 2017 48.93 49.02 48.35 48.48 8,366,287 -0.19(-0.39%)
Jun 27, 2017 48.95 49.13 48.65 48.67 3,893,241 -0.24(-0.49%)
Jun 26, 2017 49.21 49.45 48.89 48.91 5,302,482 -0.17(-0.35%)
Jun 23, 2017 49.18 49.36 48.97 49.08 9,343,863 -0.19(-0.39%)
Jun 22, 2017 48.60 49.59 48.51 49.27 8,714,052 +0.70(+1.44%)
Jun 21, 2017 48.79 48.93 48.29 48.57 8,271,765 -0.20(-0.41%)
Jun 20, 2017 48.89 49.30 48.75 48.77 8,500,670 -0.12(-0.25%)
Jun 19, 2017 48.34 49.17 48.15 48.89 7,409,522 +0.68(+1.41%)
Jun 16, 2017 48.18 48.38 47.80 48.21 9,902,210 +0.09(+0.19%)
Jun 15, 2017 47.58 48.34 47.37 48.12 9,366,730 +0.48(+1.01%)
Jun 14, 2017 47.46 47.87 47.45 47.64 6,076,858 +0.18(+0.38%)
Jun 13, 2017 47.24 47.67 47.20 47.46 7,163,630 +0.29(+0.61%)
Jun 12, 2017 47.29 47.72 46.83 47.17 7,365,566 -0.12(-0.25%)
Jun 09, 2017 46.81 47.31 46.66 47.29 9,117,724 +0.57(+1.22%)
Jun 08, 2017 46.98 45.92 46.72 8,364,417 +0.16(+0.34%)
Jun 07, 2017 46.38 46.60 46.23 46.56 4,358,394 +0.20(+0.43%)
Jun 06, 2017 46.58 46.70 46.32 46.36 6,048,344 -0.26(-0.56%)
Jun 05, 2017 46.57 46.75 46.38 46.62 7,810,147 +0.12(+0.26%)
Jun 02, 2017 46.33 46.55 46.15 46.50 6,885,739 +0.40(+0.87%)
Jun 01, 2017 45.52 46.10 45.47 46.10 7,385,462 +0.44(+0.96%)
May 31, 2017 45.20 45.75 45.18 45.66 10,449,789 +0.66(+1.47%)
May 30, 2017 44.46 45.10 44.21 45.00 8,119,697 +0.29(+0.65%)
May 26, 2017 43.92 44.85 43.83 44.71 8,624,069 +0.76(+1.73%)
May 25, 2017 43.78 44.00 43.44 43.95 4,473,908 +0.42(+0.96%)
May 24, 2017 43.79 43.79 43.40 43.53 4,590,820 -0.15(-0.34%)
May 23, 2017 43.71 44.17 43.62 43.68 4,673,063 -0.05(-0.11%)
May 22, 2017 43.27 43.87 43.10 43.73 5,802,308 +0.57(+1.32%)
May 19, 2017 43.15 43.32 43.01 43.16 5,882,979 +0.18(+0.42%)
May 18, 2017 43.17 43.28 42.88 42.98 5,225,119 -0.10(-0.23%)
May 17, 2017 43.69 43.61 43.05 43.08 5,989,323 -0.61(-1.40%)
May 16, 2017 44.59 44.59 43.41 43.69 7,159,346 -0.35(-0.79%)
May 15, 2017 43.92 44.23 43.90 44.04 4,223,510 +0.08(+0.18%)
May 12, 2017 43.90 44.17 43.87 43.96 5,775,769 +0.10(+0.23%)
May 11, 2017 44.39 44.39 43.78 43.86 7,071,583 -0.64(-1.44%)
May 10, 2017 44.70 44.70 44.37 44.50 5,253,297 -0.17(-0.38%)
May 09, 2017 44.65 44.77 44.56 44.67 4,943,052 -0.01(-0.02%)
May 08, 2017 44.70 44.90 44.63 44.68 6,320,137 +0.04(+0.09%)
May 05, 2017 44.58 44.69 44.48 44.64 5,893,207 +0.05(+0.11%)
May 04, 2017 43.75 44.59 43.75 44.59 6,551,398 +0.87(+1.99%)
May 03, 2017 43.61 43.75 43.49 43.72 4,579,737 +0.12(+0.28%)
May 02, 2017 43.66 43.77 43.40 43.60 6,166,080 +0.12(+0.28%)
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.