Skip to main content

Abbott Laboratories (NY: ABT )

115.64 -2.49 (-2.11%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.22 54.63 53.79 53.92 9,315,504 -0.20(-0.36%)
Feb 27, 2018 54.30 54.73 53.97 54.12 7,549,837 +0.02(+0.03%)
Feb 26, 2018 53.50 54.15 53.38 54.10 6,001,890 +0.73(+1.37%)
Feb 23, 2018 52.93 53.39 52.71 53.37 5,807,481 +0.64(+1.22%)
Feb 22, 2018 52.55 52.72 6,057,553 +0.00(+0.00%)
Feb 21, 2018 52.79 53.62 52.57 52.72 5,356,634 -0.12(-0.22%)
Feb 20, 2018 53.34 53.51 52.59 52.84 9,139,195 -0.94(-1.74%)
Feb 16, 2018 53.78 53.78 53.78 0 +0.60(+1.13%)
Feb 15, 2018 52.48 53.19 52.24 53.18 4,291,681 +1.09(+2.09%)
Feb 14, 2018 51.23 52.20 51.08 52.09 4,172,211 +0.57(+1.11%)
Feb 13, 2018 51.07 51.65 50.77 51.52 6,163,104 +0.21(+0.40%)
Feb 12, 2018 51.57 51.82 50.84 51.31 9,210,685 +0.21(+0.42%)
Feb 09, 2018 50.61 51.56 49.67 51.10 8,982,759 +0.80(+1.60%)
Feb 08, 2018 52.53 52.58 50.25 50.29 7,537,661 -2.14(-4.09%)
Feb 07, 2018 52.37 53.49 52.28 52.44 7,680,675 -0.17(-0.32%)
Feb 06, 2018 51.77 52.96 51.35 52.61 16,822,912 -0.39(-0.73%)
Feb 05, 2018 55.06 55.30 52.33 52.99 12,673,845 -2.14(-3.88%)
Feb 02, 2018 55.59 55.79 55.09 55.14 13,814,290 -0.44(-0.79%)
Feb 01, 2018 55.19 55.90 55.11 55.57 8,531,199 +0.02(+0.03%)
Jan 31, 2018 56.00 56.09 55.28 55.56 8,722,986 -0.25(-0.45%)
Jan 30, 2018 55.81 56.41 55.69 55.81 7,270,076 -0.78(-1.37%)
Jan 29, 2018 56.39 56.72 56.17 56.58 9,637,937 -0.10(-0.17%)
Jan 26, 2018 56.44 56.70 56.01 56.68 11,460,454 +0.18(+0.32%)
Jan 25, 2018 56.47 57.74 55.70 56.50 17,075,944 +1.34(+2.43%)
Jan 24, 2018 54.52 57.34 54.29 55.16 13,183,250 +2.23(+4.20%)
Jan 23, 2018 53.20 53.24 52.71 52.94 9,084,776 -0.30(-0.57%)
Jan 22, 2018 52.62 53.24 52.24 53.24 7,654,129 +0.23(+0.44%)
Jan 19, 2018 52.94 53.34 52.70 53.01 8,238,317 +0.21(+0.41%)
Jan 18, 2018 52.53 52.97 52.31 52.79 6,331,267 +0.07(+0.14%)
Jan 17, 2018 52.52 52.82 52.40 52.72 5,636,359 +0.49(+0.94%)
Jan 16, 2018 52.63 52.86 52.04 52.23 5,824,852 -0.36(-0.68%)
Jan 12, 2018 52.59 52.59 52.59 0 -0.10(-0.19%)
Jan 11, 2018 52.42 52.70 52.10 52.69 4,744,801 +0.36(+0.68%)
Jan 10, 2018 52.40 52.33 4,880,097 -0.08(-0.15%)
Jan 09, 2018 52.57 52.57 51.92 52.41 8,395,381 +0.09(+0.17%)
Jan 08, 2018 52.35 52.46 52.06 52.32 6,084,327 -0.15(-0.29%)
Jan 05, 2018 52.52 52.56 52.16 52.47 6,562,068 +0.15(+0.29%)
Jan 04, 2018 52.93 53.01 52.27 52.32 7,014,966 -0.09(-0.17%)
Jan 03, 2018 52.47 52.49 51.87 52.41 6,390,569 +0.12(+0.22%)
Jan 02, 2018 51.77 52.66 51.43 52.29 11,369,568 +1.53(+3.01%)
Dec 29, 2017 50.76 50.76 50.76 0 -0.35(-0.68%)
Dec 28, 2017 51.09 51.32 51.03 51.11 3,808,513 -0.01(-0.02%)
Dec 27, 2017 50.78 51.24 50.75 51.12 5,895,373 +0.42(+0.82%)
Dec 26, 2017 50.92 50.61 50.70 3,583,946 +0.06(+0.12%)
Dec 22, 2017 50.65 50.99 50.49 50.64 6,126,303 +0.00(+0.00%)
Dec 21, 2017 50.83 50.94 50.47 50.64 6,919,291 -0.08(-0.16%)
Dec 20, 2017 50.47 50.95 50.16 50.72 13,432,699 +0.20(+0.39%)
Dec 19, 2017 50.27 50.65 50.21 50.52 7,830,670 +0.36(+0.71%)
Dec 18, 2017 49.38 50.27 49.30 50.17 6,805,943 +0.80(+1.62%)
Dec 15, 2017 48.95 49.42 48.78 49.37 16,476,133 +0.68(+1.41%)
Dec 14, 2017 48.97 49.12 48.59 48.68 6,672,496 -0.29(-0.60%)
Dec 13, 2017 49.52 49.60 48.74 48.98 10,791,102 -0.57(-1.15%)
Dec 12, 2017 49.55 49.70 49.06 49.55 11,085,717 +0.68(+1.38%)
Dec 11, 2017 48.72 49.03 48.46 48.87 4,803,835 +0.27(+0.55%)
Dec 08, 2017 48.62 48.79 48.32 48.60 5,737,948 -0.04(-0.09%)
Dec 07, 2017 48.71 48.87 48.34 48.65 4,971,276 +0.03(+0.05%)
Dec 06, 2017 48.82 49.02 48.32 48.62 8,613,676 -0.12(-0.24%)
Dec 05, 2017 48.60 49.21 48.34 48.74 4,857,882 +0.07(+0.15%)
Dec 04, 2017 49.94 49.99 48.65 48.66 5,158,943 -1.13(-2.27%)
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.