Skip to main content

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.90 38.09 37.31 37.36 11,516,180 -0.42(-1.10%)
Jan 29, 2015 36.55 37.91 36.48 37.78 12,044,812 +1.54(+4.26%)
Jan 28, 2015 36.68 36.90 36.19 36.24 9,153,194 -0.23(-0.62%)
Jan 27, 2015 36.63 36.74 36.25 36.46 5,807,508 -0.39(-1.06%)
Jan 26, 2015 36.51 36.89 36.25 36.85 5,242,451 +0.24(+0.66%)
Jan 23, 2015 37.13 37.13 36.58 36.61 7,987,724 -0.53(-1.42%)
Jan 22, 2015 37.01 37.21 36.56 37.14 6,383,862 +0.36(+0.98%)
Jan 21, 2015 36.70 36.94 36.41 36.78 6,382,811 -0.13(-0.36%)
Jan 20, 2015 37.29 37.36 36.64 36.91 6,181,236 -0.23(-0.61%)
Jan 16, 2015 36.56 37.19 36.50 37.14 5,467,677 +0.45(+1.23%)
Jan 15, 2015 36.96 37.29 36.65 36.69 4,696,269 -0.28(-0.75%)
Jan 14, 2015 36.97 37.28 36.67 36.96 7,026,992 -0.28(-0.74%)
Jan 13, 2015 37.85 38.01 36.94 37.24 8,080,028 -0.61(-1.61%)
Jan 12, 2015 37.68 38.00 37.41 37.85 7,440,995 +0.32(+0.84%)
Jan 09, 2015 37.99 38.09 37.46 37.53 5,711,268 -0.40(-1.05%)
Jan 08, 2015 37.52 38.02 37.38 37.93 5,889,994 +0.76(+2.06%)
Jan 07, 2015 37.14 37.32 36.85 37.17 5,551,186 +0.30(+0.81%)
Jan 06, 2015 37.36 37.46 36.48 36.87 7,935,471 -0.42(-1.14%)
Jan 05, 2015 37.20 37.70 37.06 37.29 6,907,613 +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.