Skip to main content

Abbott Laboratories (NY: ABT )

113.07 -0.41 (-0.36%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.78 55.19 54.34 54.47 9,220,615 -0.20(-0.36%)
Feb 27, 2018 54.85 55.30 54.53 54.67 7,472,933 +0.02(+0.03%)
Feb 26, 2018 54.05 54.71 53.93 54.66 5,940,754 +0.74(+1.37%)
Feb 23, 2018 53.47 53.94 53.26 53.92 5,748,325 +0.65(+1.22%)
Feb 22, 2018 53.09 53.27 5,995,850 +0.00(+0.00%)
Feb 21, 2018 53.34 54.17 53.11 53.27 5,302,071 -0.12(-0.22%)
Feb 20, 2018 53.89 54.06 53.13 53.38 9,046,102 -0.95(-1.75%)
Feb 16, 2018 54.33 54.33 54.33 0 +0.60(+1.13%)
Feb 15, 2018 53.02 53.73 52.78 53.73 4,247,965 +1.10(+2.09%)
Feb 14, 2018 51.76 52.73 51.60 52.62 4,129,712 +0.58(+1.11%)
Feb 13, 2018 51.59 52.18 51.30 52.05 6,100,325 +0.21(+0.40%)
Feb 12, 2018 52.10 52.35 51.36 51.84 9,116,863 +0.22(+0.42%)
Feb 09, 2018 51.13 52.09 50.19 51.62 8,891,259 +0.81(+1.60%)
Feb 08, 2018 53.07 53.12 50.76 50.81 7,460,882 -2.17(-4.09%)
Feb 07, 2018 52.91 54.04 52.82 52.98 7,602,439 -0.17(-0.32%)
Feb 06, 2018 52.30 53.51 51.88 53.15 16,651,551 -0.39(-0.73%)
Feb 05, 2018 55.62 55.87 52.87 53.54 12,544,747 -2.16(-3.88%)
Feb 02, 2018 56.16 56.36 55.66 55.70 13,673,576 -0.44(-0.79%)
Feb 01, 2018 55.76 56.47 55.68 56.15 8,444,298 +0.02(+0.03%)
Jan 31, 2018 56.58 56.67 55.85 56.13 8,634,132 -0.25(-0.45%)
Jan 30, 2018 56.38 56.99 56.26 56.38 7,196,022 -0.79(-1.37%)
Jan 29, 2018 56.97 57.31 56.75 57.17 9,539,763 -0.10(-0.17%)
Jan 26, 2018 57.02 57.28 56.59 57.27 11,343,716 +0.18(+0.32%)
Jan 25, 2018 57.05 58.33 56.27 57.08 16,902,006 +1.35(+2.43%)
Jan 24, 2018 55.08 57.93 54.85 55.73 13,048,963 +2.25(+4.20%)
Jan 23, 2018 53.74 53.79 53.25 53.48 8,992,237 -0.31(-0.57%)
Jan 22, 2018 53.17 53.79 52.78 53.79 7,576,163 +0.23(+0.44%)
Jan 19, 2018 53.48 53.89 53.24 53.55 8,154,400 +0.22(+0.41%)
Jan 18, 2018 53.08 53.51 52.85 53.34 6,266,775 +0.07(+0.14%)
Jan 17, 2018 53.06 53.36 52.94 53.27 5,578,946 +0.50(+0.94%)
Jan 16, 2018 53.18 53.40 52.58 52.77 5,765,519 -0.36(-0.68%)
Jan 12, 2018 53.13 53.13 53.13 0 -0.10(-0.19%)
Jan 11, 2018 52.96 53.24 52.63 53.23 4,696,470 +0.36(+0.68%)
Jan 10, 2018 52.94 52.87 4,830,387 -0.08(-0.15%)
Jan 09, 2018 53.11 53.11 52.46 52.95 8,309,864 +0.09(+0.17%)
Jan 08, 2018 52.89 53.00 52.59 52.86 6,022,351 -0.15(-0.29%)
Jan 05, 2018 53.06 53.10 52.69 53.01 6,495,226 +0.15(+0.29%)
Jan 04, 2018 53.47 53.56 52.80 52.86 6,943,510 -0.09(-0.17%)
Jan 03, 2018 53.01 53.03 52.40 52.95 6,325,474 +0.12(+0.22%)
Jan 02, 2018 52.30 53.20 51.96 52.83 11,253,756 +1.55(+3.01%)
Dec 29, 2017 51.29 51.29 51.29 0 -0.35(-0.68%)
Dec 28, 2017 51.62 51.84 51.56 51.64 3,769,719 -0.01(-0.02%)
Dec 27, 2017 51.30 51.76 51.27 51.65 5,835,322 +0.42(+0.82%)
Dec 26, 2017 51.44 51.13 51.22 3,547,439 +0.06(+0.12%)
Dec 22, 2017 51.17 51.51 51.01 51.16 6,063,900 +0.00(+0.00%)
Dec 21, 2017 51.35 51.47 50.99 51.16 6,848,810 -0.08(-0.16%)
Dec 20, 2017 50.99 51.48 50.68 51.24 13,295,871 +0.20(+0.39%)
Dec 19, 2017 50.78 51.17 50.73 51.04 7,750,905 +0.36(+0.71%)
Dec 18, 2017 49.89 50.79 49.80 50.68 6,736,616 +0.81(+1.62%)
Dec 15, 2017 49.45 49.93 49.28 49.88 16,308,303 +0.69(+1.41%)
Dec 14, 2017 49.47 49.62 49.09 49.18 6,604,529 -0.30(-0.60%)
Dec 13, 2017 50.03 50.11 49.25 49.48 10,681,181 -0.58(-1.15%)
Dec 12, 2017 50.05 50.21 49.57 50.05 10,972,796 +0.68(+1.38%)
Dec 11, 2017 49.22 49.53 48.96 49.37 4,754,902 +0.27(+0.55%)
Dec 08, 2017 49.12 49.29 48.82 49.10 5,679,500 -0.05(-0.09%)
Dec 07, 2017 49.21 49.37 48.84 49.15 4,920,638 +0.03(+0.05%)
Dec 06, 2017 49.33 49.53 48.81 49.12 8,525,935 -0.12(-0.24%)
Dec 05, 2017 49.10 49.71 48.83 49.24 4,808,399 +0.07(+0.15%)
Dec 04, 2017 50.45 50.50 49.15 49.17 5,106,393 -1.14(-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.