Abbott Laboratories (NY: ABT )

117.49 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.07 51.13 50.60 50.69 5,573,486 -0.08(-0.16%)
Jul 30, 2015 50.95 51.05 50.54 50.77 3,665,012 -0.29(-0.57%)
Jul 29, 2015 50.98 51.17 50.76 51.06 3,530,671 +0.12(+0.24%)
Jul 28, 2015 51.09 51.24 50.65 50.94 5,734,851 +0.25(+0.49%)
Jul 27, 2015 50.64 50.85 50.21 50.69 5,484,244 -0.36(-0.71%)
Jul 24, 2015 50.85 51.47 50.84 51.05 5,982,742 -0.15(-0.29%)
Jul 23, 2015 51.33 51.74 50.94 51.20 6,098,525 +0.22(+0.43%)
Jul 22, 2015 49.87 51.09 49.26 50.98 10,392,287 +1.22(+2.45%)
Jul 21, 2015 49.91 50.27 49.76 49.76 6,399,342 -0.30(-0.60%)
Jul 20, 2015 50.01 50.33 49.98 50.06 5,416,592 +0.16(+0.32%)
Jul 17, 2015 49.52 49.97 49.45 49.90 5,408,700 +0.13(+0.26%)
Jul 16, 2015 49.82 49.84 49.54 49.77 3,830,381 +0.46(+0.93%)
Jul 15, 2015 49.84 49.99 49.14 49.31 6,611,980 -0.89(-1.77%)
Jul 14, 2015 49.81 50.38 49.70 50.20 4,253,666 +0.48(+0.97%)
Jul 13, 2015 50.00 50.11 49.58 49.72 5,519,853 -0.21(-0.42%)
Jul 10, 2015 49.63 50.12 49.39 49.93 5,028,191 +0.74(+1.50%)
Jul 09, 2015 49.80 49.93 49.18 49.19 5,604,805 -0.06(-0.12%)
Jul 08, 2015 49.74 50.09 49.17 49.25 5,839,565 -0.96(-1.91%)
Jul 07, 2015 49.96 50.24 49.10 50.21 6,069,408 +0.47(+0.94%)
Jul 06, 2015 49.02 50.12 48.92 49.74 5,783,811 +0.33(+0.67%)
Jul 02, 2015 49.80 49.41 49.41 49.41 2,740,300 -0.11(-0.22%)
Jul 01, 2015 49.40 49.63 49.08 49.52 3,378,206 +0.44(+0.90%)
Jun 30, 2015 49.51 49.55 48.91 49.08 4,514,667 +0.07(+0.14%)
Jun 29, 2015 49.54 49.84 48.96 49.01 5,364,310 -0.96(-1.92%)
Jun 26, 2015 49.47 49.98 49.44 49.97 6,780,539 +0.64(+1.30%)
Jun 25, 2015 49.65 49.87 49.28 49.33 3,607,886 -0.17(-0.34%)
Jun 24, 2015 49.59 49.85 49.48 49.50 4,572,432 -0.38(-0.76%)
Jun 23, 2015 50.22 50.47 49.69 49.88 3,258,331 -0.15(-0.30%)
Jun 22, 2015 49.96 50.37 49.84 50.03 4,627,048 +0.14(+0.28%)
Jun 19, 2015 49.90 50.10 49.74 49.89 9,367,222 -0.05(-0.10%)
Jun 18, 2015 48.69 50.16 48.65 49.94 7,971,766 +1.37(+2.82%)
Jun 17, 2015 48.50 48.74 48.33 48.57 3,724,436 +0.09(+0.19%)
Jun 16, 2015 48.07 48.54 47.90 48.48 3,919,688 +0.41(+0.85%)
Jun 15, 2015 48.30 48.36 47.72 48.07 4,806,620 -0.60(-1.23%)
Jun 12, 2015 48.91 48.96 48.64 48.67 3,692,146 -0.39(-0.79%)
Jun 11, 2015 48.70 49.25 48.51 49.06 7,101,190 +0.56(+1.15%)
Jun 10, 2015 48.36 48.69 48.30 48.50 5,614,880 +0.32(+0.66%)
Jun 09, 2015 48.52 48.53 48.02 48.18 3,402,013 -0.26(-0.54%)
Jun 08, 2015 48.37 48.56 48.20 48.44 4,352,984 -0.01(-0.02%)
Jun 05, 2015 48.59 48.63 48.01 48.45 3,542,377 -0.23(-0.47%)
Jun 04, 2015 48.98 49.17 48.53 48.68 4,686,970 -0.18(-0.37%)
Jun 03, 2015 48.96 49.13 48.74 48.86 3,309,634 -0.08(-0.16%)
Jun 02, 2015 48.65 49.19 48.32 48.94 5,138,146 +0.00(+0.00%)
Jun 01, 2015 48.77 49.20 48.57 48.94 5,055,102 +0.34(+0.70%)
May 29, 2015 49.18 49.26 48.53 48.60 8,667,203 -0.66(-1.34%)
May 28, 2015 48.88 49.38 49.01 49.26 5,980,570 +0.25(+0.51%)
May 27, 2015 48.87 49.06 48.59 49.01 4,348,559 +0.41(+0.84%)
May 26, 2015 49.10 49.23 48.39 48.60 3,879,591 -0.43(-0.88%)
May 22, 2015 49.10 49.03 49.03 49.03 3,454,700 -0.31(-0.63%)
May 21, 2015 49.06 49.43 48.90 49.34 4,193,680 +0.20(+0.41%)
May 20, 2015 49.08 49.36 48.93 49.14 3,682,313 +0.13(+0.27%)
May 19, 2015 48.78 49.15 48.67 49.01 4,137,800 +0.17(+0.35%)
May 18, 2015 48.78 49.08 48.78 48.84 4,221,449 +0.13(+0.27%)
May 15, 2015 48.56 48.84 48.47 48.71 5,178,988 +0.04(+0.08%)
May 14, 2015 47.38 48.79 47.29 48.67 8,226,030 +1.64(+3.49%)
May 13, 2015 47.20 47.37 46.88 47.03 2,651,384 -0.10(-0.21%)
May 12, 2015 47.03 47.29 46.89 47.13 3,520,475 -0.20(-0.42%)
May 11, 2015 47.28 47.74 47.23 47.33 3,551,403 -0.24(-0.50%)
May 08, 2015 47.10 47.70 47.03 47.57 4,296,431 +1.07(+2.30%)
May 07, 2015 46.44 46.72 46.37 46.50 4,488,905 -0.04(-0.09%)
May 06, 2015 46.85 46.98 46.23 46.54 3,832,652 -0.31(-0.66%)
May 05, 2015 47.02 47.21 46.78 46.85 4,377,667 -0.15(-0.32%)
May 04, 2015 46.78 47.34 46.78 47.00 3,126,934 +0.31(+0.66%)
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.