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 (%)
Aug 31, 2015 39.10 39.72 38.43 38.58 8,770,308 -0.62(-1.59%)
Aug 28, 2015 38.85 39.27 38.51 39.20 10,791,216 +0.32(+0.83%)
Aug 27, 2015 38.84 39.22 38.05 38.87 16,742,158 +1.41(+3.77%)
Aug 26, 2015 37.36 37.58 36.03 37.46 14,881,301 +0.92(+2.52%)
Aug 25, 2015 38.22 38.41 36.52 36.54 17,111,952 -0.68(-1.83%)
Aug 24, 2015 37.91 39.02 36.40 37.22 21,638,152 -2.92(-7.28%)
Aug 21, 2015 40.91 41.25 40.14 40.14 10,925,446 -1.19(-2.88%)
Aug 20, 2015 42.08 42.17 41.32 41.34 6,921,551 -1.12(-2.63%)
Aug 19, 2015 42.71 42.73 42.09 42.45 7,044,873 -0.51(-1.19%)
Aug 18, 2015 42.85 43.10 42.80 42.96 3,860,400 +0.05(+0.12%)
Aug 17, 2015 42.60 42.94 42.38 42.91 3,776,429 +0.13(+0.30%)
Aug 14, 2015 42.44 42.85 42.35 42.78 4,433,570 +0.33(+0.78%)
Aug 13, 2015 42.61 42.68 42.26 42.45 4,848,749 -0.21(-0.50%)
Aug 12, 2015 42.95 43.01 41.92 42.66 6,434,768 -0.26(-0.60%)
Aug 11, 2015 42.74 43.03 42.58 42.92 4,735,187 -0.23(-0.53%)
Aug 10, 2015 42.95 43.58 42.92 43.15 4,378,348 +0.47(+1.10%)
Aug 07, 2015 42.93 42.96 42.05 42.68 5,109,152 -0.18(-0.42%)
Aug 06, 2015 43.03 43.45 42.65 42.86 7,294,482 -0.14(-0.32%)
Aug 05, 2015 43.42 43.44 42.92 43.00 5,908,700 -0.03(-0.06%)
Aug 04, 2015 43.23 43.28 42.84 43.02 4,094,507 +0.01(+0.02%)
Aug 03, 2015 43.35 43.36 42.71 43.01 4,116,889 -0.16(-0.37%)
Jul 31, 2015 43.50 43.55 43.10 43.18 6,543,451 -0.07(-0.16%)
Jul 30, 2015 43.40 43.48 43.05 43.24 4,302,841 -0.25(-0.57%)
Jul 29, 2015 43.42 43.58 43.24 43.49 4,145,120 +0.10(+0.24%)
Jul 28, 2015 43.52 43.64 43.14 43.39 6,732,899 +0.21(+0.49%)
Jul 27, 2015 43.13 43.31 42.77 43.18 6,438,678 -0.31(-0.71%)
Jul 24, 2015 43.31 43.84 43.30 43.48 7,023,931 -0.13(-0.29%)
Jul 23, 2015 43.72 44.07 43.39 43.61 7,159,863 +0.19(+0.43%)
Jul 22, 2015 42.48 43.52 41.95 43.42 12,200,878 +1.04(+2.45%)
Jul 21, 2015 42.51 42.82 42.38 42.38 7,513,032 -0.26(-0.60%)
Jul 20, 2015 42.60 42.87 42.57 42.64 6,359,252 +0.14(+0.32%)
Jul 17, 2015 42.18 42.56 42.12 42.50 6,349,987 +0.11(+0.26%)
Jul 16, 2015 42.44 42.45 42.20 42.39 4,496,990 +0.39(+0.93%)
Jul 15, 2015 42.45 42.58 41.86 42.00 7,762,676 -0.76(-1.77%)
Jul 14, 2015 42.43 42.91 42.33 42.76 4,993,940 +0.41(+0.97%)
Jul 13, 2015 42.59 42.68 42.23 42.35 6,480,484 +0.03(+0.06%)
Jul 10, 2015 42.07 42.49 41.87 42.32 5,931,769 +0.63(+1.50%)
Jul 09, 2015 42.21 42.32 41.69 41.70 6,612,002 -0.05(-0.12%)
Jul 08, 2015 42.16 42.46 41.68 41.75 6,888,949 -0.81(-1.91%)
Jul 07, 2015 42.35 42.59 41.62 42.56 7,160,096 +0.40(+0.94%)
Jul 06, 2015 41.55 42.49 41.47 42.16 6,823,176 +0.28(+0.67%)
Jul 02, 2015 42.21 41.88 41.88 41.88 3,232,738 -0.09(-0.22%)
Jul 01, 2015 41.88 42.07 41.60 41.98 3,985,278 +0.37(+0.90%)
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.