Skip to main content

Abbott Laboratories (NY: ABT )

115.25 -2.88 (-2.43%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.53 38.62 38.09 38.09 9,223,971 -0.42(-1.10%)
Nov 27, 2015 38.52 38.67 38.42 38.52 1,978,842 +0.01(+0.02%)
Nov 25, 2015 38.48 38.51 38.51 38.51 3,632,965 -0.03(-0.09%)
Nov 24, 2015 38.25 38.65 38.18 38.54 5,470,141 +0.01(+0.02%)
Nov 23, 2015 39.03 39.09 38.38 38.53 5,417,332 -0.48(-1.24%)
Nov 20, 2015 39.03 39.33 38.87 39.02 8,420,840 +0.24(+0.61%)
Nov 19, 2015 38.77 39.07 38.56 38.78 8,054,746 -0.06(-0.15%)
Nov 18, 2015 38.13 38.90 38.13 38.84 6,711,242 +0.87(+2.30%)
Nov 17, 2015 38.07 38.30 37.83 37.96 6,833,045 -0.09(-0.25%)
Nov 16, 2015 37.23 38.07 37.14 38.06 7,503,497 +0.78(+2.09%)
Nov 13, 2015 36.84 37.62 36.84 37.28 8,016,108 -0.20(-0.52%)
Nov 12, 2015 38.00 38.13 37.45 37.47 7,091,970 -0.75(-1.95%)
Nov 11, 2015 38.89 38.90 38.19 38.22 5,075,324 -0.59(-1.51%)
Nov 10, 2015 38.24 38.88 38.21 38.80 6,510,298 +0.60(+1.58%)
Nov 09, 2015 38.56 38.56 38.05 38.20 7,011,919 -0.49(-1.27%)
Nov 06, 2015 38.07 38.72 37.86 38.69 7,766,976 +0.38(+1.00%)
Nov 05, 2015 38.24 38.59 38.07 38.31 6,022,564 +0.00(+0.00%)
Nov 04, 2015 38.77 38.77 38.20 38.31 7,672,842 -0.28(-0.73%)
Nov 03, 2015 38.46 38.70 38.19 38.59 4,638,969 +0.07(+0.18%)
Nov 02, 2015 38.06 38.58 37.82 38.52 6,460,195 +0.53(+1.41%)
Oct 30, 2015 38.32 38.45 37.96 37.99 9,955,731 -0.37(-0.97%)
Oct 29, 2015 38.10 38.45 37.99 38.36 8,122,476 +0.41(+1.07%)
Oct 28, 2015 37.28 37.96 37.01 37.96 7,262,299 +0.75(+2.01%)
Oct 27, 2015 36.92 37.29 36.90 37.21 6,773,289 +0.23(+0.62%)
Oct 26, 2015 36.96 37.16 36.82 36.98 6,741,173 +0.01(+0.02%)
Oct 23, 2015 36.90 37.19 36.62 36.97 11,300,606 +0.08(+0.23%)
Oct 22, 2015 35.96 36.95 35.41 36.89 14,670,099 +1.10(+3.08%)
Oct 21, 2015 36.07 36.34 35.29 35.78 10,491,263 +0.39(+1.10%)
Oct 20, 2015 35.68 35.80 35.25 35.39 6,936,967 -0.35(-0.97%)
Oct 19, 2015 35.71 35.93 35.48 35.74 6,522,807 -0.06(-0.17%)
Oct 16, 2015 35.78 35.84 35.33 35.80 7,268,381 +0.30(+0.84%)
Oct 15, 2015 34.83 35.64 34.69 35.51 9,224,230 +0.98(+2.82%)
Oct 14, 2015 34.74 35.06 34.48 34.53 7,567,534 -0.17(-0.49%)
Oct 13, 2015 34.74 35.09 34.61 34.70 6,517,902 -0.35(-0.99%)
Oct 12, 2015 35.10 35.20 34.82 35.05 7,196,946 -0.27(-0.76%)
Oct 09, 2015 34.63 35.39 34.52 35.32 12,335,799 +0.62(+1.77%)
Oct 08, 2015 34.02 34.75 33.76 34.70 11,693,972 +0.45(+1.30%)
Oct 07, 2015 34.17 34.49 33.73 34.25 11,411,855 +0.62(+1.86%)
Oct 06, 2015 34.78 34.85 33.12 33.63 13,864,886 -1.26(-3.62%)
Oct 05, 2015 35.09 35.22 34.58 34.90 10,425,083 +0.01(+0.02%)
Oct 02, 2015 33.93 34.91 33.86 34.89 10,031,567 +0.52(+1.52%)
Oct 01, 2015 34.02 34.40 33.88 34.36 9,366,694 +0.46(+1.34%)
Sep 30, 2015 33.59 34.09 33.34 33.91 12,751,049 +0.61(+1.82%)
Sep 29, 2015 33.10 33.85 32.90 33.30 14,574,261 +0.37(+1.13%)
Sep 28, 2015 34.35 34.35 32.88 32.93 20,423,810 -1.52(-4.41%)
Sep 25, 2015 35.60 35.82 34.08 34.45 11,890,885 -0.91(-2.58%)
Sep 24, 2015 35.41 35.54 34.94 35.36 8,684,868 -0.22(-0.62%)
Sep 23, 2015 35.83 35.98 35.49 35.58 7,449,178 -0.24(-0.66%)
Sep 22, 2015 36.11 36.13 35.37 35.81 8,638,903 -0.69(-1.89%)
Sep 21, 2015 36.80 36.94 36.25 36.51 5,990,701 -0.03(-0.07%)
Sep 18, 2015 36.79 37.19 36.45 36.53 10,750,808 -0.77(-2.06%)
Sep 17, 2015 36.97 38.07 36.92 37.30 8,686,588 +0.32(+0.87%)
Sep 16, 2015 36.91 37.17 36.72 36.98 5,909,539 +0.04(+0.11%)
Sep 15, 2015 36.49 37.03 36.35 36.94 6,055,834 +0.54(+1.48%)
Sep 14, 2015 36.76 36.77 36.17 36.40 5,291,555 -0.20(-0.55%)
Sep 11, 2015 36.36 36.62 36.03 36.60 6,760,268 +0.24(+0.67%)
Sep 10, 2015 36.27 36.66 35.98 36.35 8,246,358 -0.09(-0.25%)
Sep 09, 2015 37.40 37.53 36.35 36.45 6,228,390 -0.68(-1.84%)
Sep 08, 2015 36.81 37.15 36.67 37.13 6,467,222 +0.82(+2.25%)
Sep 04, 2015 36.67 36.31 36.31 36.31 8,370,525 -0.90(-2.42%)
Sep 03, 2015 37.53 37.75 37.05 37.21 7,622,212 -0.08(-0.23%)
Sep 02, 2015 37.36 37.47 36.78 37.30 8,916,678 +0.56(+1.54%)
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.