Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.41 37.51 36.59 36.67 14,260,797 -0.71(-1.89%)
Aug 30, 2016 37.54 37.84 37.14 37.38 13,951,948 -0.37(-0.97%)
Aug 29, 2016 37.53 38.02 37.48 37.75 10,568,212 +0.24(+0.63%)
Aug 26, 2016 37.28 37.77 36.73 37.51 21,393,328 +0.12(+0.33%)
Aug 25, 2016 37.67 38.40 36.89 37.39 44,193,168 -0.29(-0.76%)
Aug 24, 2016 38.37 38.49 37.59 37.68 8,683,707 -0.64(-1.66%)
Aug 23, 2016 38.72 38.77 38.31 38.31 8,480,747 -0.24(-0.61%)
Aug 22, 2016 38.47 38.71 38.22 38.55 7,469,045 -0.06(-0.16%)
Aug 19, 2016 38.55 38.67 38.09 38.61 10,816,523 -0.10(-0.27%)
Aug 18, 2016 38.99 39.05 38.62 38.71 7,503,805 -0.28(-0.72%)
Aug 17, 2016 39.39 39.39 38.78 38.99 9,888,901 -0.21(-0.53%)
Aug 16, 2016 39.29 39.34 39.12 39.20 8,690,466 -0.20(-0.51%)
Aug 15, 2016 39.33 39.47 39.14 39.40 7,477,511 +0.10(+0.24%)
Aug 12, 2016 39.12 39.36 38.88 39.31 7,661,438 -0.01(-0.02%)
Aug 11, 2016 39.14 39.39 39.05 39.32 6,595,699 +0.21(+0.54%)
Aug 10, 2016 39.34 39.49 39.00 39.11 6,904,815 -0.24(-0.60%)
Aug 09, 2016 39.33 39.43 39.26 39.34 7,432,101 +0.05(+0.13%)
Aug 08, 2016 39.33 39.63 39.17 39.29 8,774,729 -0.21(-0.53%)
Aug 05, 2016 39.27 39.63 39.16 39.50 7,511,243 +0.39(+1.00%)
Aug 04, 2016 39.33 39.35 39.08 39.11 7,543,514 -0.12(-0.31%)
Aug 03, 2016 39.33 39.35 39.13 39.23 8,918,107 -0.10(-0.27%)
Aug 02, 2016 39.90 39.96 39.15 39.33 11,862,520 -0.19(-0.49%)
Aug 01, 2016 39.05 39.78 39.03 39.53 13,924,832 +0.47(+1.21%)
Jul 29, 2016 38.73 39.38 38.63 39.05 15,380,694 +0.26(+0.68%)
Jul 28, 2016 38.42 39.41 38.34 38.79 20,951,202 +0.68(+1.79%)
Jul 27, 2016 38.02 38.31 37.74 38.11 17,402,474 +0.06(+0.16%)
Jul 26, 2016 37.87 38.07 37.84 38.05 9,928,406 +0.17(+0.44%)
Jul 25, 2016 37.60 37.91 37.58 37.89 13,206,780 +0.21(+0.56%)
Jul 22, 2016 37.57 37.75 37.36 37.68 11,693,294 +0.11(+0.30%)
Jul 21, 2016 37.42 37.89 37.36 37.56 13,167,324 +0.34(+0.91%)
Jul 20, 2016 37.35 37.46 36.74 37.22 15,681,920 +0.74(+2.03%)
Jul 19, 2016 36.60 36.65 36.31 36.48 9,695,773 -0.25(-0.69%)
Jul 18, 2016 36.70 36.85 36.49 36.73 8,621,191 -0.01(-0.02%)
Jul 15, 2016 37.00 37.12 36.68 36.74 8,815,510 -0.16(-0.43%)
Jul 14, 2016 36.95 37.02 36.67 36.90 10,325,968 +0.27(+0.74%)
Jul 13, 2016 36.86 37.10 36.52 36.63 9,075,266 -0.21(-0.57%)
Jul 12, 2016 36.73 36.99 36.55 36.84 9,532,902 +0.30(+0.83%)
Jul 11, 2016 36.46 36.70 36.43 36.53 10,437,214 +0.20(+0.55%)
Jul 08, 2016 36.08 36.66 35.88 36.33 12,764,544 +0.46(+1.28%)
Jul 07, 2016 35.42 36.06 35.39 35.88 20,319,030 +0.46(+1.30%)
Jul 06, 2016 34.06 35.46 34.04 35.42 15,191,157 +1.21(+3.52%)
Jul 05, 2016 34.10 34.31 34.01 34.21 11,562,525 -0.09(-0.25%)
Jul 01, 2016 34.10 34.30 34.30 34.30 7,960,252 +0.20(+0.59%)
Jun 30, 2016 33.52 34.10 33.45 34.10 12,018,881 +0.64(+1.92%)
Jun 29, 2016 32.92 33.61 32.92 33.45 9,645,641 +0.88(+2.69%)
Jun 28, 2016 32.34 32.60 32.15 32.58 9,660,878 +0.53(+1.65%)
Jun 27, 2016 32.54 32.60 31.89 32.05 14,774,237 -0.83(-2.53%)
Jun 24, 2016 33.28 33.45 32.88 32.88 19,051,570 -1.49(-4.34%)
Jun 23, 2016 33.88 34.37 33.82 34.37 12,399,931 +0.77(+2.30%)
Jun 22, 2016 32.72 33.70 32.72 33.60 12,529,656 +0.88(+2.68%)
Jun 21, 2016 32.96 33.12 32.70 32.73 10,192,667 -0.02(-0.05%)
Jun 20, 2016 32.86 33.02 32.74 32.74 8,885,460 +0.31(+0.96%)
Jun 17, 2016 32.44 32.60 32.29 32.43 11,413,616 -0.10(-0.29%)
Jun 16, 2016 32.41 32.56 31.99 32.53 11,837,726 +0.06(+0.19%)
Jun 15, 2016 32.74 32.85 32.44 32.47 8,896,029 -0.20(-0.61%)
Jun 14, 2016 32.85 32.87 32.47 32.67 11,083,020 -0.17(-0.53%)
Jun 13, 2016 33.24 33.45 32.83 32.84 12,806,571 -0.47(-1.41%)
Jun 10, 2016 33.54 33.57 33.16 33.31 9,137,930 -0.41(-1.21%)
Jun 09, 2016 33.72 33.89 33.63 33.72 11,636,257 -0.03(-0.10%)
Jun 08, 2016 33.74 33.88 33.52 33.75 10,530,490 -0.02(-0.05%)
Jun 07, 2016 33.93 34.07 33.76 33.77 11,762,505 -0.21(-0.61%)
Jun 06, 2016 34.04 34.16 33.87 33.98 10,557,055 -0.01(-0.03%)
Jun 03, 2016 34.28 34.30 33.85 33.98 12,498,707 -0.30(-0.89%)
Jun 02, 2016 34.26 34.38 34.13 34.29 14,709,058 +0.03(+0.08%)
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.