Skip to main content

Abbott Laboratories (NY: ABT )

104.82 -0.57 (-0.54%)
Streaming Delayed Price Updated: 1:46 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.04 41.39 40.95 40.95 6,716,748 -0.21(-0.50%)
Feb 26, 2015 40.90 41.24 40.71 41.15 5,915,090 +0.18(+0.44%)
Feb 25, 2015 41.10 41.26 40.88 40.97 5,526,997 -0.06(-0.15%)
Feb 24, 2015 40.86 41.14 40.74 41.03 5,540,154 +0.13(+0.32%)
Feb 23, 2015 40.91 41.06 40.65 40.90 6,488,031 -0.14(-0.34%)
Feb 20, 2015 40.22 41.12 40.11 41.04 7,534,244 +0.75(+1.87%)
Feb 19, 2015 40.07 40.34 39.84 40.29 7,624,284 +0.17(+0.43%)
Feb 18, 2015 39.99 40.22 39.89 40.12 4,687,021 +0.00(+0.00%)
Feb 17, 2015 39.80 40.22 39.76 40.12 7,365,441 +0.28(+0.69%)
Feb 13, 2015 38.94 39.84 39.84 39.84 7,548,617 +0.75(+1.92%)
Feb 12, 2015 38.93 39.11 38.72 39.09 5,418,512 +0.25(+0.65%)
Feb 11, 2015 38.79 39.07 38.52 38.84 4,978,359 +0.01(+0.02%)
Feb 10, 2015 38.62 38.91 38.38 38.83 6,027,948 +0.35(+0.90%)
Feb 09, 2015 39.08 39.08 38.29 38.48 7,619,185 -0.85(-2.15%)
Feb 06, 2015 39.41 39.94 39.18 39.33 6,480,429 -0.13(-0.33%)
Feb 05, 2015 39.12 39.64 39.12 39.46 7,374,506 +0.41(+1.06%)
Feb 04, 2015 39.37 39.75 38.94 39.04 9,522,600 -0.57(-1.44%)
Feb 03, 2015 39.25 39.66 39.19 39.61 9,695,157 +0.52(+1.33%)
Feb 02, 2015 38.84 39.10 38.27 39.10 8,460,259 +0.41(+1.05%)
Jan 30, 2015 39.24 39.44 38.64 38.69 11,121,586 -0.43(-1.10%)
Jan 29, 2015 37.85 39.25 37.77 39.12 11,632,105 +1.60(+4.26%)
Jan 28, 2015 37.98 38.21 37.48 37.52 8,839,566 -0.23(-0.62%)
Jan 27, 2015 37.93 38.05 37.54 37.76 5,608,518 -0.41(-1.06%)
Jan 26, 2015 37.81 38.20 37.53 38.16 5,062,822 +0.25(+0.66%)
Jan 23, 2015 38.45 38.45 37.88 37.91 7,714,030 -0.54(-1.42%)
Jan 22, 2015 38.33 38.53 37.86 38.46 6,165,124 +0.37(+0.98%)
Jan 21, 2015 38.00 38.25 37.70 38.08 6,164,109 -0.14(-0.36%)
Jan 20, 2015 38.61 38.68 37.94 38.22 5,969,441 -0.23(-0.61%)
Jan 16, 2015 37.86 38.51 37.79 38.46 5,280,331 +0.47(+1.23%)
Jan 15, 2015 38.27 38.61 37.95 37.99 4,535,355 -0.29(-0.75%)
Jan 14, 2015 38.28 38.60 37.97 38.27 6,786,217 -0.29(-0.74%)
Jan 13, 2015 39.19 39.36 38.25 38.56 7,803,172 -0.63(-1.61%)
Jan 12, 2015 39.02 39.35 38.74 39.19 7,186,033 +0.33(+0.84%)
Jan 09, 2015 39.34 39.44 38.79 38.86 5,515,575 -0.41(-1.05%)
Jan 08, 2015 38.86 39.37 38.70 39.28 5,688,176 +0.79(+2.06%)
Jan 07, 2015 38.46 38.64 38.16 38.49 5,360,977 +0.31(+0.81%)
Jan 06, 2015 38.68 38.79 37.77 38.18 7,663,566 -0.44(-1.14%)
Jan 05, 2015 38.52 39.04 38.37 38.62 6,670,927 +0.01(+0.02%)
Jan 02, 2015 38.91 39.08 38.38 38.61 3,741,619 -0.10(-0.27%)
Dec 31, 2014 39.29 38.71 38.71 38.71 3,975,892 -0.58(-1.47%)
Dec 30, 2014 39.22 39.48 39.22 39.29 3,431,385 +0.08(+0.20%)
Dec 29, 2014 39.20 39.40 39.08 39.21 3,009,453 -0.21(-0.55%)
Dec 26, 2014 39.39 39.71 39.30 39.42 2,393,147 +0.13(+0.33%)
Dec 24, 2014 39.33 39.29 39.29 39.29 2,939,178 -0.02(-0.04%)
Dec 23, 2014 39.66 39.98 39.10 39.31 4,750,537 -0.56(-1.40%)
Dec 22, 2014 39.49 39.98 39.47 39.87 5,618,995 +0.28(+0.69%)
Dec 19, 2014 39.47 39.94 39.36 39.60 13,176,055 +0.24(+0.61%)
Dec 18, 2014 38.44 39.37 38.21 39.35 7,784,594 +1.30(+3.41%)
Dec 17, 2014 37.38 38.14 37.33 38.06 5,875,141 +0.74(+1.98%)
Dec 16, 2014 37.17 38.19 37.06 37.32 7,196,442 -0.05(-0.14%)
Dec 15, 2014 37.97 38.14 37.27 37.37 5,807,840 -0.20(-0.53%)
Dec 12, 2014 37.94 38.31 37.55 37.57 6,037,739 -0.66(-1.73%)
Dec 11, 2014 38.27 38.80 38.09 38.23 4,598,956 +0.08(+0.20%)
Dec 10, 2014 38.98 39.09 38.12 38.15 6,384,469 -0.92(-2.35%)
Dec 09, 2014 38.98 39.10 38.59 39.07 4,133,471 -0.23(-0.59%)
Dec 08, 2014 38.99 39.64 38.98 39.30 4,907,935 +0.35(+0.90%)
Dec 05, 2014 39.06 39.15 38.86 38.95 4,860,817 -0.16(-0.42%)
Dec 04, 2014 39.26 39.51 38.91 39.11 7,417,631 -0.16(-0.42%)
Dec 03, 2014 38.88 39.39 38.78 39.28 5,806,837 +0.40(+1.02%)
Dec 02, 2014 38.42 39.23 38.42 38.88 12,732,492 +0.77(+2.03%)
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.