Abbott Laboratories (NY: ABT )

117.49 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 49.18 49.26 48.53 48.60 8,667,203 -0.66(-1.34%)
May 28, 2015 48.88 49.38 49.01 49.26 5,980,570 +0.25(+0.51%)
May 27, 2015 48.87 49.06 48.59 49.01 4,348,559 +0.41(+0.84%)
May 26, 2015 49.10 49.23 48.39 48.60 3,879,591 -0.43(-0.88%)
May 22, 2015 49.10 49.03 49.03 49.03 3,454,700 -0.31(-0.63%)
May 21, 2015 49.06 49.43 48.90 49.34 4,193,680 +0.20(+0.41%)
May 20, 2015 49.08 49.36 48.93 49.14 3,682,313 +0.13(+0.27%)
May 19, 2015 48.78 49.15 48.67 49.01 4,137,800 +0.17(+0.35%)
May 18, 2015 48.78 49.08 48.78 48.84 4,221,449 +0.13(+0.27%)
May 15, 2015 48.56 48.84 48.47 48.71 5,178,988 +0.04(+0.08%)
May 14, 2015 47.38 48.79 47.29 48.67 8,226,030 +1.64(+3.49%)
May 13, 2015 47.20 47.37 46.88 47.03 2,651,384 -0.10(-0.21%)
May 12, 2015 47.03 47.29 46.89 47.13 3,520,475 -0.20(-0.42%)
May 11, 2015 47.28 47.74 47.23 47.33 3,551,403 -0.24(-0.50%)
May 08, 2015 47.10 47.70 47.03 47.57 4,296,431 +1.07(+2.30%)
May 07, 2015 46.44 46.72 46.37 46.50 4,488,905 -0.04(-0.09%)
May 06, 2015 46.85 46.98 46.23 46.54 3,832,652 -0.31(-0.66%)
May 05, 2015 47.02 47.21 46.78 46.85 4,377,667 -0.15(-0.32%)
May 04, 2015 46.78 47.34 46.78 47.00 3,126,934 +0.31(+0.66%)
May 01, 2015 46.71 46.93 46.40 46.69 3,410,079 +0.27(+0.58%)
Apr 30, 2015 46.93 47.20 46.26 46.42 5,963,629 -0.75(-1.59%)
Apr 29, 2015 47.28 47.64 46.88 47.17 3,566,552 -0.42(-0.88%)
Apr 28, 2015 47.62 47.73 47.01 47.59 3,788,404 +0.10(+0.21%)
Apr 27, 2015 48.28 48.40 47.38 47.49 5,254,539 -0.83(-1.72%)
Apr 24, 2015 48.36 48.52 48.09 48.32 3,450,954 -0.14(-0.29%)
Apr 23, 2015 48.35 48.62 47.83 48.46 6,401,887 +0.11(+0.23%)
Apr 22, 2015 47.25 48.40 47.12 48.35 7,637,895 +1.23(+2.61%)
Apr 21, 2015 46.94 47.28 46.72 47.12 8,616,020 +0.49(+1.05%)
Apr 20, 2015 46.42 46.71 46.37 46.63 3,371,941 +0.38(+0.82%)
Apr 17, 2015 46.29 46.45 45.81 46.25 4,311,965 -0.27(-0.58%)
Apr 16, 2015 46.61 46.89 46.38 46.52 3,768,951 -0.31(-0.66%)
Apr 15, 2015 46.81 46.95 46.59 46.83 4,046,567 +0.13(+0.28%)
Apr 14, 2015 46.51 46.75 46.33 46.70 3,243,935 +0.17(+0.37%)
Apr 13, 2015 46.78 47.11 46.50 46.53 3,064,458 -0.62(-1.31%)
Apr 10, 2015 46.98 47.20 46.70 47.15 3,759,949 +0.15(+0.32%)
Apr 09, 2015 46.50 47.12 46.45 47.00 4,337,295 +0.39(+0.84%)
Apr 08, 2015 46.21 46.75 45.90 46.61 6,011,329 +0.42(+0.91%)
Apr 07, 2015 46.30 46.60 46.16 46.19 3,161,108 -0.11(-0.24%)
Apr 06, 2015 45.80 46.57 45.65 46.30 4,083,515 +0.17(+0.37%)
Apr 02, 2015 46.11 46.13 46.13 46.13 3,974,000 +0.24(+0.52%)
Apr 01, 2015 46.33 46.37 45.54 45.89 6,368,966 -0.44(-0.95%)
Mar 31, 2015 46.83 46.98 46.33 46.33 5,358,141 -0.75(-1.59%)
Mar 30, 2015 47.00 47.21 46.89 47.08 2,967,205 +0.30(+0.64%)
Mar 27, 2015 46.61 47.03 46.42 46.78 3,444,362 +0.28(+0.60%)
Mar 26, 2015 46.41 46.79 46.10 46.50 4,367,392 -0.03(-0.06%)
Mar 25, 2015 47.04 47.50 46.50 46.53 5,061,123 -0.47(-1.00%)
Mar 24, 2015 47.31 47.63 46.99 47.00 4,595,765 -0.47(-0.99%)
Mar 23, 2015 47.47 47.73 47.22 47.47 3,931,064 +0.00(+0.00%)
Mar 20, 2015 47.66 47.77 47.33 47.47 7,563,000 +0.03(+0.06%)
Mar 19, 2015 47.46 47.54 47.13 47.44 4,013,577 +0.05(+0.11%)
Mar 18, 2015 46.87 47.65 46.39 47.39 6,656,678 +0.30(+0.64%)
Mar 17, 2015 47.43 47.80 47.06 47.09 5,609,080 -0.74(-1.55%)
Mar 16, 2015 47.12 47.85 47.12 47.83 4,763,607 +0.95(+2.03%)
Mar 13, 2015 47.21 47.23 46.61 46.88 4,744,141 -0.37(-0.78%)
Mar 12, 2015 46.47 47.31 46.35 47.25 5,209,681 +0.95(+2.05%)
Mar 11, 2015 46.39 46.65 46.21 46.30 5,030,819 +0.13(+0.28%)
Mar 10, 2015 46.42 46.61 46.16 46.17 5,106,149 -0.66(-1.41%)
Mar 09, 2015 46.50 46.98 46.40 46.83 4,464,816 +0.33(+0.71%)
Mar 06, 2015 47.18 47.26 46.35 46.50 7,264,893 -0.94(-1.98%)
Mar 05, 2015 46.88 47.50 46.82 47.44 4,842,614 +0.43(+0.91%)
Mar 04, 2015 46.87 47.48 47.09 47.01 5,558,476 -0.08(-0.17%)
Mar 03, 2015 47.14 47.14 46.72 47.09 6,018,949 -0.13(-0.28%)
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.