Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 38.29 38.48 37.70 37.75 11,398,874 -0.42(-1.10%)
Jan 29, 2015 36.93 38.30 36.85 38.17 11,922,121 +1.56(+4.26%)
Jan 28, 2015 37.06 37.28 36.56 36.61 9,059,958 -0.23(-0.62%)
Jan 27, 2015 37.01 37.12 36.63 36.84 5,748,351 -0.40(-1.06%)
Jan 26, 2015 36.89 37.27 36.62 37.23 5,189,051 +0.24(+0.66%)
Jan 23, 2015 37.51 37.51 36.96 36.99 7,906,359 -0.53(-1.42%)
Jan 22, 2015 37.39 37.59 36.94 37.52 6,318,835 +0.36(+0.98%)
Jan 21, 2015 37.07 37.32 36.79 37.16 6,317,795 -0.13(-0.36%)
Jan 20, 2015 37.67 37.74 37.01 37.29 6,118,273 -0.23(-0.61%)
Jan 16, 2015 36.94 37.57 36.87 37.52 5,411,982 +0.46(+1.23%)
Jan 15, 2015 37.34 37.67 37.02 37.07 4,648,432 -0.28(-0.75%)
Jan 14, 2015 37.35 37.66 37.05 37.34 6,955,414 -0.28(-0.74%)
Jan 13, 2015 38.24 38.40 37.32 37.62 7,997,724 -0.62(-1.61%)
Jan 12, 2015 38.07 38.39 37.79 38.24 7,365,199 +0.32(+0.84%)
Jan 09, 2015 38.38 38.48 37.84 37.92 5,653,092 -0.40(-1.05%)
Jan 08, 2015 37.91 38.41 37.76 38.32 5,829,997 +0.77(+2.06%)
Jan 07, 2015 37.52 37.70 37.23 37.55 5,494,640 +0.30(+0.81%)
Jan 06, 2015 37.74 37.84 36.85 37.25 7,854,638 -0.43(-1.14%)
Jan 05, 2015 37.58 38.09 37.44 37.68 6,837,250 +0.01(+0.02%)
Jan 02, 2015 37.96 38.13 37.45 37.67 3,834,907 -0.10(-0.27%)
Dec 31, 2014 38.34 37.77 37.77 37.77 4,075,021 -0.56(-1.47%)
Dec 30, 2014 38.26 38.52 38.26 38.33 3,516,939 +0.08(+0.20%)
Dec 29, 2014 38.25 38.44 38.13 38.25 3,084,486 -0.21(-0.55%)
Dec 26, 2014 38.43 38.74 38.35 38.46 2,452,814 +0.13(+0.33%)
Dec 24, 2014 38.37 38.34 38.34 38.34 3,012,459 -0.02(-0.04%)
Dec 23, 2014 38.70 39.01 38.15 38.36 4,868,980 -0.55(-1.40%)
Dec 22, 2014 38.53 39.01 38.51 38.90 5,759,091 +0.27(+0.69%)
Dec 19, 2014 38.51 38.97 38.41 38.63 13,504,568 +0.23(+0.61%)
Dec 18, 2014 37.51 38.41 37.28 38.40 7,978,684 +1.27(+3.41%)
Dec 17, 2014 36.47 37.21 36.42 37.13 6,021,624 +0.72(+1.98%)
Dec 16, 2014 36.27 37.26 36.16 36.41 7,375,868 -0.05(-0.14%)
Dec 15, 2014 37.05 37.21 36.36 36.46 5,952,644 -0.19(-0.53%)
Dec 12, 2014 37.01 37.37 36.64 36.65 6,188,276 -0.65(-1.73%)
Dec 11, 2014 37.34 37.85 37.16 37.30 4,713,620 +0.08(+0.20%)
Dec 10, 2014 38.03 38.14 37.19 37.22 6,543,650 -0.90(-2.35%)
Dec 09, 2014 38.03 38.15 37.65 38.12 4,236,529 -0.23(-0.59%)
Dec 08, 2014 38.04 38.67 38.04 38.35 5,030,303 +0.34(+0.90%)
Dec 05, 2014 38.11 38.20 37.91 38.00 4,982,009 -0.16(-0.42%)
Dec 04, 2014 38.30 38.55 37.96 38.16 7,602,571 -0.16(-0.42%)
Dec 03, 2014 37.94 38.43 37.84 38.32 5,951,617 +0.39(+1.02%)
Dec 02, 2014 37.48 38.27 37.48 37.94 13,049,946 +0.76(+2.03%)
Dec 01, 2014 37.14 37.39 37.08 37.18 6,365,856 -0.16(-0.43%)
Nov 28, 2014 37.29 37.55 37.26 37.34 2,908,630 +0.22(+0.59%)
Nov 26, 2014 37.05 37.12 37.12 37.12 3,429,068 +0.08(+0.20%)
Nov 25, 2014 37.17 37.23 36.89 37.05 5,545,036 -0.13(-0.36%)
Nov 24, 2014 36.57 37.25 36.57 37.18 4,528,059 +0.43(+1.16%)
Nov 21, 2014 37.04 37.07 36.67 36.75 7,743,111 +0.03(+0.07%)
Nov 20, 2014 36.33 36.77 36.12 36.73 5,795,727 +0.29(+0.81%)
Nov 19, 2014 36.74 36.74 36.37 36.43 4,491,525 -0.23(-0.62%)
Nov 18, 2014 36.74 36.81 36.43 36.66 8,016,128 -0.01(-0.02%)
Nov 17, 2014 36.67 36.87 36.59 36.67 4,615,164 -0.08(-0.23%)
Nov 14, 2014 37.41 37.41 36.64 36.75 5,013,581 -0.65(-1.75%)
Nov 13, 2014 37.15 37.56 37.09 37.41 4,158,651 +0.30(+0.81%)
Nov 12, 2014 37.07 37.16 36.86 37.11 4,155,372 -0.02(-0.05%)
Nov 11, 2014 37.01 37.44 36.99 37.12 3,805,603 +0.13(+0.36%)
Nov 10, 2014 36.37 37.00 36.22 36.99 6,340,172 +0.60(+1.66%)
Nov 07, 2014 36.72 36.75 36.22 36.38 4,759,304 -0.27(-0.73%)
Nov 06, 2014 36.58 36.78 36.44 36.65 4,494,633 +0.03(+0.07%)
Nov 05, 2014 36.85 36.90 36.36 36.63 4,998,378 +0.04(+0.11%)
Nov 04, 2014 36.09 36.61 36.09 36.59 4,991,070 +0.27(+0.74%)
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.