Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 38.71 39.31 38.04 38.18 8,860,564 -0.62(-1.59%)
Aug 28, 2015 38.45 38.87 38.12 38.80 10,902,270 +0.32(+0.83%)
Aug 27, 2015 38.44 38.82 37.66 38.48 16,914,452 +1.40(+3.77%)
Aug 26, 2015 36.98 37.20 35.67 37.08 15,034,446 +0.91(+2.52%)
Aug 25, 2015 37.83 38.02 36.15 36.17 17,288,052 -0.67(-1.83%)
Aug 24, 2015 37.53 38.62 36.03 36.84 21,860,832 -2.89(-7.28%)
Aug 21, 2015 40.49 40.83 39.73 39.73 11,037,880 -1.18(-2.88%)
Aug 20, 2015 41.65 41.74 40.90 40.92 6,992,782 -1.10(-2.63%)
Aug 19, 2015 42.27 42.30 41.66 42.02 7,117,372 -0.51(-1.19%)
Aug 18, 2015 42.42 42.66 42.37 42.53 3,900,128 +0.05(+0.12%)
Aug 17, 2015 42.16 42.50 41.94 42.47 3,815,292 +0.13(+0.30%)
Aug 14, 2015 42.00 42.42 41.92 42.35 4,479,196 +0.33(+0.78%)
Aug 13, 2015 42.17 42.25 41.83 42.02 4,898,647 -0.21(-0.50%)
Aug 12, 2015 42.52 42.57 41.50 42.23 6,500,989 -0.25(-0.60%)
Aug 11, 2015 42.31 42.59 42.15 42.48 4,783,917 -0.23(-0.53%)
Aug 10, 2015 42.51 43.14 42.48 42.71 4,423,406 +0.46(+1.10%)
Aug 07, 2015 42.49 42.53 41.62 42.25 5,161,731 -0.18(-0.42%)
Aug 06, 2015 42.59 43.00 42.21 42.42 7,369,550 -0.13(-0.32%)
Aug 05, 2015 42.98 43.00 42.48 42.56 5,969,507 -0.03(-0.06%)
Aug 04, 2015 42.79 42.84 42.40 42.58 4,136,644 +0.01(+0.02%)
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.