Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 35.01 35.02 33.46 33.74 35,332,472 -1.32(-3.76%)
Apr 28, 2016 34.76 36.16 34.69 35.06 62,860,532 -2.96(-7.78%)
Apr 27, 2016 38.10 38.16 37.90 38.02 5,804,913 -0.04(-0.11%)
Apr 26, 2016 38.30 38.38 37.95 38.06 3,889,159 -0.11(-0.30%)
Apr 25, 2016 38.17 38.34 38.00 38.17 4,769,303 -0.06(-0.16%)
Apr 22, 2016 37.92 38.31 37.92 38.23 5,409,136 +0.17(+0.46%)
Apr 21, 2016 37.97 38.44 37.81 38.06 7,114,839 -0.08(-0.20%)
Apr 20, 2016 38.58 38.67 37.74 38.14 10,022,683 +0.10(+0.27%)
Apr 19, 2016 38.16 38.17 37.72 38.03 8,977,771 -0.09(-0.23%)
Apr 18, 2016 37.45 38.17 37.45 38.12 4,921,466 +0.47(+1.24%)
Apr 15, 2016 37.76 37.77 37.45 37.65 4,173,882 -0.09(-0.23%)
Apr 14, 2016 37.63 37.87 37.54 37.74 3,595,528 +0.14(+0.37%)
Apr 13, 2016 37.18 37.66 37.02 37.60 4,773,767 +0.69(+1.86%)
Apr 12, 2016 36.52 37.13 36.52 36.92 5,915,871 +0.29(+0.80%)
Apr 11, 2016 36.61 36.97 36.61 36.62 4,580,350 +0.09(+0.26%)
Apr 08, 2016 36.88 37.01 36.31 36.53 5,707,216 -0.21(-0.56%)
Apr 07, 2016 36.79 36.99 36.42 36.73 5,685,158 -0.38(-1.02%)
Apr 06, 2016 36.19 37.21 36.19 37.11 7,262,346 +0.87(+2.40%)
Apr 05, 2016 36.22 36.43 36.11 36.24 7,635,462 -0.24(-0.66%)
Apr 04, 2016 36.50 36.79 36.35 36.48 5,111,422 +0.11(+0.31%)
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.