Skip to main content

Abbott Laboratories (NY: ABT )

112.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.93 34.44 33.69 34.26 12,621,164 +0.61(+1.82%)
Sep 29, 2015 33.44 34.20 33.24 33.64 14,425,804 +0.37(+1.13%)
Sep 28, 2015 34.70 34.70 33.22 33.27 20,215,768 -1.53(-4.41%)
Sep 25, 2015 35.97 36.19 34.43 34.80 11,769,762 -0.92(-2.58%)
Sep 24, 2015 35.77 35.90 35.30 35.72 8,596,402 -0.22(-0.62%)
Sep 23, 2015 36.20 36.35 35.86 35.94 7,373,299 -0.24(-0.66%)
Sep 22, 2015 36.48 36.50 35.73 36.18 8,550,905 -0.70(-1.89%)
Sep 21, 2015 37.18 37.32 36.63 36.88 5,929,679 -0.03(-0.07%)
Sep 18, 2015 37.17 37.57 36.83 36.91 10,641,297 -0.78(-2.06%)
Sep 17, 2015 37.35 38.46 37.30 37.68 8,598,105 +0.32(+0.87%)
Sep 16, 2015 37.29 37.55 37.10 37.36 5,849,343 +0.04(+0.11%)
Sep 15, 2015 36.86 37.41 36.72 37.32 5,994,148 +0.55(+1.48%)
Sep 14, 2015 37.14 37.15 36.54 36.77 5,237,654 -0.20(-0.55%)
Sep 11, 2015 36.74 37.00 36.40 36.98 6,691,406 +0.25(+0.67%)
Sep 10, 2015 36.64 37.03 36.35 36.73 8,162,359 -0.09(-0.25%)
Sep 09, 2015 37.78 37.91 36.73 36.82 6,164,946 -0.69(-1.84%)
Sep 08, 2015 37.19 37.53 37.05 37.51 6,401,345 +0.83(+2.25%)
Sep 04, 2015 37.05 36.69 36.69 36.69 8,285,261 -0.91(-2.42%)
Sep 03, 2015 37.92 38.14 37.44 37.60 7,544,570 -0.09(-0.23%)
Sep 02, 2015 37.74 37.85 37.15 37.68 8,825,850 +0.57(+1.54%)
Sep 01, 2015 37.67 37.90 36.94 37.11 10,566,895 -1.47(-3.80%)
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%)
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.