Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.49 39.62 39.07 39.07 6,353,352 -0.63(-1.59%)
Mar 30, 2015 39.64 39.81 39.55 39.71 3,518,328 +0.25(+0.64%)
Mar 27, 2015 39.31 39.66 39.15 39.45 4,084,111 +0.24(+0.60%)
Mar 26, 2015 39.14 39.46 38.88 39.22 5,178,583 -0.03(-0.06%)
Mar 25, 2015 39.67 40.06 39.22 39.24 6,001,166 -0.40(-1.00%)
Mar 24, 2015 39.90 40.17 39.63 39.64 5,449,373 -0.40(-0.99%)
Mar 23, 2015 40.03 40.25 39.82 40.03 4,661,212 +0.00(+0.00%)
Mar 20, 2015 40.19 40.29 39.92 40.03 8,967,737 +0.03(+0.06%)
Mar 19, 2015 40.03 40.09 39.75 40.01 4,759,051 +0.04(+0.11%)
Mar 18, 2015 39.53 40.19 39.12 39.97 7,893,077 +0.25(+0.64%)
Mar 17, 2015 40.00 40.31 39.69 39.71 6,650,900 -0.62(-1.55%)
Mar 16, 2015 39.74 40.35 39.74 40.34 5,648,390 +0.80(+2.03%)
Mar 13, 2015 39.81 39.83 39.31 39.54 5,625,309 -0.31(-0.78%)
Mar 12, 2015 39.19 39.90 39.09 39.85 6,177,317 +0.80(+2.05%)
Mar 11, 2015 39.12 39.34 38.97 39.05 5,965,234 +0.11(+0.28%)
Mar 10, 2015 39.15 39.31 38.93 38.94 6,054,555 -0.56(-1.41%)
Mar 09, 2015 39.22 39.62 39.13 39.49 5,294,102 +0.28(+0.71%)
Mar 06, 2015 39.79 39.86 39.09 39.22 8,614,260 -0.79(-1.98%)
Mar 05, 2015 39.54 40.06 39.49 40.01 5,742,072 +0.36(+0.91%)
Mar 04, 2015 39.53 40.04 39.71 39.65 6,590,897 -0.07(-0.17%)
Mar 03, 2015 39.76 39.76 39.40 39.71 7,136,897 -0.11(-0.28%)
Mar 02, 2015 39.92 40.17 39.75 39.82 8,319,445 -0.13(-0.32%)
Feb 27, 2015 40.04 40.38 39.95 39.95 6,884,213 -0.20(-0.50%)
Feb 26, 2015 39.91 40.24 39.72 40.15 6,062,567 +0.18(+0.44%)
Feb 25, 2015 40.10 40.26 39.88 39.98 5,664,798 -0.06(-0.15%)
Feb 24, 2015 39.87 40.14 39.75 40.03 5,678,284 +0.13(+0.32%)
Feb 23, 2015 39.92 40.06 39.66 39.91 6,649,793 -0.13(-0.34%)
Feb 20, 2015 39.24 40.12 39.13 40.04 7,722,091 +0.73(+1.87%)
Feb 19, 2015 39.10 39.36 38.87 39.31 7,814,376 +0.17(+0.43%)
Feb 18, 2015 39.01 39.24 38.92 39.14 4,803,880 +0.00(+0.00%)
Feb 17, 2015 38.84 39.24 38.79 39.14 7,549,080 +0.27(+0.69%)
Feb 13, 2015 37.99 38.87 38.87 38.87 7,736,822 +0.73(+1.92%)
Feb 12, 2015 37.98 38.16 37.78 38.14 5,553,608 +0.24(+0.65%)
Feb 11, 2015 37.85 38.12 37.58 37.89 5,102,481 +0.01(+0.02%)
Feb 10, 2015 37.68 37.96 37.45 37.88 6,178,240 +0.34(+0.90%)
Feb 09, 2015 38.13 38.13 37.36 37.55 7,809,150 -0.83(-2.15%)
Feb 06, 2015 38.45 38.97 38.23 38.37 6,642,002 -0.13(-0.33%)
Feb 05, 2015 38.17 38.68 38.17 38.50 7,558,370 +0.40(+1.06%)
Feb 04, 2015 38.41 38.79 37.99 38.09 9,760,021 -0.56(-1.44%)
Feb 03, 2015 38.30 38.69 38.24 38.65 9,936,880 +0.51(+1.33%)
Feb 02, 2015 37.89 38.15 37.34 38.15 8,671,194 +0.40(+1.05%)
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%)
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.