Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 41.97 42.00 41.46 41.60 5,325,964 +0.06(+0.14%)
Jun 29, 2015 41.99 42.25 41.50 41.54 6,328,290 -0.81(-1.92%)
Jun 26, 2015 41.93 42.37 41.91 42.36 7,999,019 +0.54(+1.30%)
Jun 25, 2015 42.09 42.27 41.77 41.82 4,256,232 -0.14(-0.34%)
Jun 24, 2015 42.04 42.25 41.94 41.96 5,394,109 -0.32(-0.76%)
Jun 23, 2015 42.57 42.78 42.12 42.28 3,843,861 -0.13(-0.30%)
Jun 22, 2015 42.35 42.69 42.25 42.41 5,458,540 +0.12(+0.28%)
Jun 19, 2015 42.30 42.47 42.16 42.29 11,050,535 -0.04(-0.10%)
Jun 18, 2015 41.27 42.52 41.24 42.33 9,404,312 +1.16(+2.82%)
Jun 17, 2015 41.11 41.32 40.97 41.17 4,393,726 +0.08(+0.19%)
Jun 16, 2015 40.75 41.15 40.60 41.10 4,624,066 +0.35(+0.85%)
Jun 15, 2015 40.94 40.99 40.45 40.75 5,670,381 -0.51(-1.23%)
Jun 12, 2015 41.46 41.50 41.23 41.26 4,355,634 -0.33(-0.79%)
Jun 11, 2015 41.28 41.75 41.12 41.59 8,377,291 +0.47(+1.15%)
Jun 10, 2015 40.99 41.27 40.94 41.11 6,623,888 +0.27(+0.66%)
Jun 09, 2015 41.13 41.14 40.71 40.84 4,013,363 -0.22(-0.54%)
Jun 08, 2015 41.00 41.17 40.86 41.06 5,135,226 -0.01(-0.02%)
Jun 05, 2015 41.19 41.22 40.70 41.07 4,178,951 -0.19(-0.47%)
Jun 04, 2015 41.52 41.68 41.14 41.26 5,529,230 -0.15(-0.37%)
Jun 03, 2015 41.50 41.65 41.32 41.42 3,904,383 -0.07(-0.16%)
Jun 02, 2015 41.24 41.69 40.96 41.48 6,061,484 +0.00(+0.00%)
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.