Abbott Laboratories (NY: ABT )

125.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.51 49.55 48.91 49.08 4,514,667 +0.07(+0.14%)
Jun 29, 2015 49.54 49.84 48.96 49.01 5,364,310 -0.96(-1.92%)
Jun 26, 2015 49.47 49.98 49.44 49.97 6,780,539 +0.64(+1.30%)
Jun 25, 2015 49.65 49.87 49.28 49.33 3,607,886 -0.17(-0.34%)
Jun 24, 2015 49.59 49.85 49.48 49.50 4,572,432 -0.38(-0.76%)
Jun 23, 2015 50.22 50.47 49.69 49.88 3,258,331 -0.15(-0.30%)
Jun 22, 2015 49.96 50.37 49.84 50.03 4,627,048 +0.14(+0.28%)
Jun 19, 2015 49.90 50.10 49.74 49.89 9,367,222 -0.05(-0.10%)
Jun 18, 2015 48.69 50.16 48.65 49.94 7,971,766 +1.37(+2.82%)
Jun 17, 2015 48.50 48.74 48.33 48.57 3,724,436 +0.09(+0.19%)
Jun 16, 2015 48.07 48.54 47.90 48.48 3,919,688 +0.41(+0.85%)
Jun 15, 2015 48.30 48.36 47.72 48.07 4,806,620 -0.60(-1.23%)
Jun 12, 2015 48.91 48.96 48.64 48.67 3,692,146 -0.39(-0.79%)
Jun 11, 2015 48.70 49.25 48.51 49.06 7,101,190 +0.56(+1.15%)
Jun 10, 2015 48.36 48.69 48.30 48.50 5,614,880 +0.32(+0.66%)
Jun 09, 2015 48.52 48.53 48.02 48.18 3,402,013 -0.26(-0.54%)
Jun 08, 2015 48.37 48.56 48.20 48.44 4,352,984 -0.01(-0.02%)
Jun 05, 2015 48.59 48.63 48.01 48.45 3,542,377 -0.23(-0.47%)
Jun 04, 2015 48.98 49.17 48.53 48.68 4,686,970 -0.18(-0.37%)
Jun 03, 2015 48.96 49.13 48.74 48.86 3,309,634 -0.08(-0.16%)
Jun 02, 2015 48.65 49.19 48.32 48.94 5,138,146 +0.00(+0.00%)
Jun 01, 2015 48.77 49.20 48.57 48.94 5,055,102 +0.34(+0.70%)
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%)
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.