Abbott Laboratories (NY: ABT )

126.75 USD +0.03 (+0.02%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 53.64 53.79 53.29 53.36 8,458,956 -0.28(-0.52%)
Sep 28, 2017 54.75 54.80 53.61 53.64 14,860,832 +1.49(+2.86%)
Sep 27, 2017 52.85 53.08 51.55 52.15 8,022,504 -0.70(-1.32%)
Sep 26, 2017 52.62 53.30 52.59 52.85 6,960,683 +0.24(+0.46%)
Sep 25, 2017 52.46 52.78 52.31 52.61 9,778,116 +0.10(+0.19%)
Sep 22, 2017 51.51 52.58 51.50 52.51 7,978,960 +1.08(+2.10%)
Sep 21, 2017 51.88 51.98 51.38 51.43 5,737,550 -0.46(-0.89%)
Sep 20, 2017 51.39 51.92 51.39 51.89 4,967,024 +0.48(+0.93%)
Sep 19, 2017 52.15 52.24 51.37 51.41 3,790,880 -0.67(-1.29%)
Sep 18, 2017 51.89 52.09 51.60 52.08 3,371,140 +0.32(+0.62%)
Sep 15, 2017 51.88 51.49 51.76 6,699,659 +0.07(+0.14%)
Sep 14, 2017 51.93 52.10 51.57 51.69 5,568,305 -0.31(-0.60%)
Sep 13, 2017 52.24 52.33 51.89 52.00 4,214,137 -0.25(-0.48%)
Sep 12, 2017 52.49 52.54 51.88 52.25 3,759,614 -0.20(-0.38%)
Sep 11, 2017 52.35 52.60 52.01 52.45 3,668,836 +0.43(+0.83%)
Sep 08, 2017 51.29 52.15 51.29 52.02 6,221,827 +0.53(+1.03%)
Sep 07, 2017 51.40 51.62 51.13 51.49 4,631,738 +0.30(+0.59%)
Sep 06, 2017 51.20 51.42 51.06 51.19 7,719,487 +0.16(+0.31%)
Sep 05, 2017 50.84 51.18 50.64 51.03 4,167,559 -0.15(-0.29%)
Sep 01, 2017 51.03 51.41 51.03 51.18 4,599,498 +0.24(+0.47%)
Aug 31, 2017 50.30 51.05 50.11 50.94 6,207,573 +0.83(+1.66%)
Aug 30, 2017 50.02 50.21 49.87 50.11 2,926,346 -0.04(-0.08%)
Aug 29, 2017 49.91 50.28 49.49 50.15 4,117,441 -0.11(-0.22%)
Aug 28, 2017 49.54 50.35 49.52 50.26 6,126,798 +0.91(+1.84%)
Aug 25, 2017 49.59 49.80 49.35 49.35 4,852,442 -0.03(-0.06%)
Aug 24, 2017 49.74 49.84 49.33 49.38 3,871,755 -0.26(-0.52%)
Aug 23, 2017 49.55 49.76 49.38 49.64 4,558,959 -0.07(-0.14%)
Aug 22, 2017 48.95 49.85 48.88 49.71 4,018,805 +0.83(+1.70%)
Aug 21, 2017 48.78 48.99 48.58 48.88 4,281,985 +0.14(+0.29%)
Aug 18, 2017 49.10 49.17 48.68 48.74 4,810,807 -0.55(-1.12%)
Aug 17, 2017 49.63 50.15 49.25 49.29 6,633,005 -0.52(-1.04%)
Aug 16, 2017 49.04 49.86 48.97 49.81 6,492,136 +0.99(+2.03%)
Aug 15, 2017 49.06 49.21 48.81 48.82 2,922,105 -0.26(-0.53%)
Aug 14, 2017 48.74 49.25 48.70 49.08 3,248,436 +0.54(+1.11%)
Aug 11, 2017 48.24 48.77 48.06 48.54 3,978,902 +0.48(+1.00%)
Aug 10, 2017 48.74 48.85 48.05 48.06 4,652,197 -0.71(-1.46%)
Aug 09, 2017 48.76 48.87 48.43 48.77 4,102,919 -0.11(-0.23%)
Aug 08, 2017 49.24 49.24 48.81 48.88 3,389,663 -0.42(-0.85%)
Aug 07, 2017 49.26 49.38 49.10 49.30 2,898,337 +0.04(+0.08%)
Aug 04, 2017 49.24 49.36 49.09 49.26 3,334,712 +0.10(+0.20%)
Aug 03, 2017 49.26 49.29 48.93 49.16 4,365,652 -0.07(-0.14%)
Aug 02, 2017 49.14 49.26 48.79 49.23 4,841,891 +0.08(+0.16%)
Aug 01, 2017 49.21 49.31 48.72 49.15 5,097,405 -0.03(-0.06%)
Jul 31, 2017 49.84 49.16 49.18 6,036,176 -0.43(-0.87%)
Jul 28, 2017 50.16 50.20 49.51 49.61 5,688,266 -0.50(-1.00%)
Jul 27, 2017 50.32 50.36 49.91 50.11 7,370,823 -0.29(-0.58%)
Jul 26, 2017 50.74 50.81 50.27 50.40 6,057,053 -0.43(-0.85%)
Jul 25, 2017 50.98 51.00 50.62 50.83 5,692,843 +0.03(+0.06%)
Jul 24, 2017 50.81 50.99 50.47 50.80 8,584,269 -0.04(-0.08%)
Jul 21, 2017 50.73 50.93 50.51 50.84 7,980,288 -0.01(-0.02%)
Jul 20, 2017 49.68 51.13 49.35 50.85 12,330,881 +1.42(+2.87%)
Jul 19, 2017 48.80 49.47 48.76 49.43 6,484,935 +0.69(+1.42%)
Jul 18, 2017 48.69 48.85 48.28 48.74 4,163,476 -0.02(-0.04%)
Jul 17, 2017 48.91 49.03 48.72 48.76 3,358,348 -0.15(-0.31%)
Jul 14, 2017 48.20 49.10 48.15 48.91 4,111,007 +0.83(+1.73%)
Jul 13, 2017 48.43 48.53 47.83 48.08 7,016,610 -0.35(-0.72%)
Jul 12, 2017 48.17 48.69 48.00 48.43 3,906,900 +0.28(+0.58%)
Jul 11, 2017 48.20 48.43 48.04 48.15 4,084,438 -0.08(-0.17%)
Jul 10, 2017 48.42 48.53 48.13 48.23 3,480,466 -0.21(-0.43%)
Jul 07, 2017 48.17 48.48 47.97 48.44 4,354,311 +0.50(+1.04%)
Jul 06, 2017 48.83 48.86 47.90 47.94 5,665,313 -1.06(-2.16%)
Jul 05, 2017 48.72 49.10 48.66 49.00 5,637,209 +0.29(+0.60%)
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.