Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 56.00 56.09 55.28 55.56 8,722,986 -0.25(-0.45%)
Jan 30, 2018 55.81 56.41 55.69 55.81 7,270,076 -0.78(-1.37%)
Jan 29, 2018 56.39 56.72 56.17 56.58 9,637,937 -0.10(-0.17%)
Jan 26, 2018 56.44 56.70 56.01 56.68 11,460,454 +0.18(+0.32%)
Jan 25, 2018 56.47 57.74 55.70 56.50 17,075,944 +1.34(+2.43%)
Jan 24, 2018 54.52 57.34 54.29 55.16 13,183,250 +2.23(+4.20%)
Jan 23, 2018 53.20 53.24 52.71 52.94 9,084,776 -0.30(-0.57%)
Jan 22, 2018 52.62 53.24 52.24 53.24 7,654,129 +0.23(+0.44%)
Jan 19, 2018 52.94 53.34 52.70 53.01 8,238,317 +0.21(+0.41%)
Jan 18, 2018 52.53 52.97 52.31 52.79 6,331,267 +0.07(+0.14%)
Jan 17, 2018 52.52 52.82 52.40 52.72 5,636,359 +0.49(+0.94%)
Jan 16, 2018 52.63 52.86 52.04 52.23 5,824,852 -0.36(-0.68%)
Jan 12, 2018 52.59 52.59 52.59 0 -0.10(-0.19%)
Jan 11, 2018 52.42 52.70 52.10 52.69 4,744,801 +0.36(+0.68%)
Jan 10, 2018 52.40 52.33 4,880,097 -0.08(-0.15%)
Jan 09, 2018 52.57 52.57 51.92 52.41 8,395,381 +0.09(+0.17%)
Jan 08, 2018 52.35 52.46 52.06 52.32 6,084,327 -0.15(-0.29%)
Jan 05, 2018 52.52 52.56 52.16 52.47 6,562,068 +0.15(+0.29%)
Jan 04, 2018 52.93 53.01 52.27 52.32 7,014,966 -0.09(-0.17%)
Jan 03, 2018 52.47 52.49 51.87 52.41 6,390,569 +0.12(+0.22%)
Jan 02, 2018 51.77 52.66 51.43 52.29 11,369,568 +1.53(+3.01%)
Dec 29, 2017 50.76 50.76 50.76 0 -0.35(-0.68%)
Dec 28, 2017 51.09 51.32 51.03 51.11 3,808,513 -0.01(-0.02%)
Dec 27, 2017 50.78 51.24 50.75 51.12 5,895,373 +0.42(+0.82%)
Dec 26, 2017 50.92 50.61 50.70 3,583,946 +0.06(+0.12%)
Dec 22, 2017 50.65 50.99 50.49 50.64 6,126,303 +0.00(+0.00%)
Dec 21, 2017 50.83 50.94 50.47 50.64 6,919,291 -0.08(-0.16%)
Dec 20, 2017 50.47 50.95 50.16 50.72 13,432,699 +0.20(+0.39%)
Dec 19, 2017 50.27 50.65 50.21 50.52 7,830,670 +0.36(+0.71%)
Dec 18, 2017 49.38 50.27 49.30 50.17 6,805,943 +0.80(+1.62%)
Dec 15, 2017 48.95 49.42 48.78 49.37 16,476,133 +0.68(+1.41%)
Dec 14, 2017 48.97 49.12 48.59 48.68 6,672,496 -0.29(-0.60%)
Dec 13, 2017 49.52 49.60 48.74 48.98 10,791,102 -0.57(-1.15%)
Dec 12, 2017 49.55 49.70 49.06 49.55 11,085,717 +0.68(+1.38%)
Dec 11, 2017 48.72 49.03 48.46 48.87 4,803,835 +0.27(+0.55%)
Dec 08, 2017 48.62 48.79 48.32 48.60 5,737,948 -0.04(-0.09%)
Dec 07, 2017 48.71 48.87 48.34 48.65 4,971,276 +0.03(+0.05%)
Dec 06, 2017 48.82 49.02 48.32 48.62 8,613,676 -0.12(-0.24%)
Dec 05, 2017 48.60 49.21 48.34 48.74 4,857,882 +0.07(+0.15%)
Dec 04, 2017 49.94 49.99 48.65 48.66 5,158,943 -1.13(-2.27%)
Dec 01, 2017 50.08 50.42 49.42 49.79 5,983,500 -0.35(-0.69%)
Nov 30, 2017 49.52 50.22 49.20 50.14 11,313,666 +0.70(+1.42%)
Nov 29, 2017 49.89 50.07 49.26 49.44 8,182,003 -0.39(-0.79%)
Nov 28, 2017 50.08 50.08 49.43 49.83 7,691,633 -0.12(-0.23%)
Nov 27, 2017 49.96 50.27 49.82 49.95 5,079,603 +0.02(+0.04%)
Nov 24, 2017 49.68 49.98 49.58 49.93 2,415,163 +0.29(+0.59%)
Nov 22, 2017 49.84 49.95 49.43 49.63 3,993,351 -0.28(-0.57%)
Nov 21, 2017 49.32 50.10 49.31 49.92 5,186,063 +0.74(+1.50%)
Nov 20, 2017 49.51 49.53 49.04 49.18 4,158,641 -0.24(-0.49%)
Nov 17, 2017 49.18 49.55 49.12 49.42 7,064,901 +0.02(+0.04%)
Nov 16, 2017 49.02 49.67 48.80 49.40 7,667,730 +0.63(+1.29%)
Nov 15, 2017 48.73 48.99 48.51 48.77 5,620,680 -0.16(-0.33%)
Nov 14, 2017 48.97 49.11 48.71 48.93 6,946,864 -0.26(-0.52%)
Nov 13, 2017 48.65 49.25 48.53 49.19 4,333,371 +0.44(+0.91%)
Nov 10, 2017 49.13 49.21 48.36 48.74 5,658,431 -0.58(-1.17%)
Nov 09, 2017 48.98 49.37 48.84 49.32 4,096,702 +0.18(+0.36%)
Nov 08, 2017 48.90 49.23 48.67 49.14 4,174,241 +0.08(+0.16%)
Nov 07, 2017 49.06 49.15 48.63 49.06 5,445,765 +0.13(+0.27%)
Nov 06, 2017 49.21 49.28 48.93 48.93 3,523,540 -0.41(-0.83%)
Nov 03, 2017 48.54 49.37 48.45 49.34 5,134,431 +0.98(+2.02%)
Nov 02, 2017 48.08 48.61 48.00 48.36 7,816,953 +0.33(+0.69%)
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.