Skip to main content

Abbott Laboratories (NY: ABT )

115.00 -3.12 (-2.65%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.38 39.60 38.81 38.95 7,107,709 -0.63(-1.59%)
Apr 29, 2015 39.67 39.97 39.33 39.58 4,250,769 -0.35(-0.88%)
Apr 28, 2015 39.95 40.05 39.44 39.93 4,515,182 +0.08(+0.21%)
Apr 27, 2015 40.51 40.61 39.75 39.85 6,262,585 -0.70(-1.72%)
Apr 24, 2015 40.58 40.71 40.35 40.54 4,112,995 -0.12(-0.29%)
Apr 23, 2015 40.57 40.79 40.13 40.66 7,630,043 +0.09(+0.23%)
Apr 22, 2015 39.64 40.61 39.54 40.57 9,103,171 +1.03(+2.61%)
Apr 21, 2015 39.38 39.67 39.20 39.54 10,268,942 +0.41(+1.05%)
Apr 20, 2015 38.95 39.19 38.91 39.12 4,018,824 +0.32(+0.82%)
Apr 17, 2015 38.84 38.97 38.44 38.81 5,139,185 -0.23(-0.58%)
Apr 16, 2015 39.11 39.34 38.91 39.03 4,491,997 -0.26(-0.66%)
Apr 15, 2015 39.28 39.39 39.09 39.29 4,822,872 +0.11(+0.28%)
Apr 14, 2015 39.02 39.23 38.88 39.18 3,866,260 +0.14(+0.37%)
Apr 13, 2015 39.25 39.53 39.02 39.04 3,652,352 -0.32(-0.81%)
Apr 10, 2015 39.22 39.40 38.98 39.36 4,504,195 +0.13(+0.32%)
Apr 09, 2015 38.82 39.33 38.77 39.23 5,195,821 +0.33(+0.84%)
Apr 08, 2015 38.57 39.03 38.32 38.91 7,201,214 +0.35(+0.91%)
Apr 07, 2015 38.65 38.90 38.53 38.56 3,786,819 -0.09(-0.24%)
Apr 06, 2015 38.23 38.88 38.11 38.65 4,891,808 +0.14(+0.37%)
Apr 02, 2015 38.49 38.51 38.51 38.51 4,760,615 +0.20(+0.52%)
Apr 01, 2015 38.67 38.71 38.02 38.31 7,629,642 -0.37(-0.95%)
Mar 31, 2015 39.09 39.22 38.67 38.67 6,418,734 -0.63(-1.59%)
Mar 30, 2015 39.23 39.41 39.14 39.30 3,554,535 +0.25(+0.64%)
Mar 27, 2015 38.91 39.26 38.75 39.05 4,126,141 +0.23(+0.60%)
Mar 26, 2015 38.74 39.06 38.48 38.82 5,231,876 -0.03(-0.06%)
Mar 25, 2015 39.27 39.65 38.82 38.84 6,062,924 -0.39(-1.00%)
Mar 24, 2015 39.49 39.76 39.23 39.23 5,505,453 -0.39(-0.99%)
Mar 23, 2015 39.63 39.84 39.42 39.63 4,709,181 +0.00(+0.00%)
Mar 20, 2015 39.78 39.88 39.51 39.63 9,060,024 +0.02(+0.06%)
Mar 19, 2015 39.62 39.68 39.34 39.60 4,808,026 +0.04(+0.11%)
Mar 18, 2015 39.13 39.78 38.72 39.56 7,974,304 +0.25(+0.64%)
Mar 17, 2015 39.59 39.90 39.29 39.31 6,719,344 -0.62(-1.55%)
Mar 16, 2015 39.33 39.94 39.33 39.93 5,706,518 +0.79(+2.03%)
Mar 13, 2015 39.41 39.43 38.91 39.13 5,683,199 -0.31(-0.78%)
Mar 12, 2015 38.79 39.49 38.69 39.44 6,240,888 +0.79(+2.05%)
Mar 11, 2015 38.72 38.94 38.57 38.65 6,026,622 +0.11(+0.28%)
Mar 10, 2015 38.75 38.90 38.53 38.54 6,116,863 -0.55(-1.41%)
Mar 09, 2015 38.82 39.22 38.73 39.09 5,348,584 +0.28(+0.71%)
Mar 06, 2015 39.38 39.45 38.69 38.82 8,702,910 -0.78(-1.98%)
Mar 05, 2015 39.13 39.65 39.08 39.60 5,801,163 +0.36(+0.91%)
Mar 04, 2015 39.13 39.63 39.31 39.24 6,658,724 -0.07(-0.17%)
Mar 03, 2015 39.35 39.35 39.00 39.31 7,210,343 -0.11(-0.28%)
Mar 02, 2015 39.52 39.76 39.34 39.42 8,405,061 -0.13(-0.32%)
Feb 27, 2015 39.63 39.97 39.54 39.54 6,955,058 -0.20(-0.50%)
Feb 26, 2015 39.50 39.83 39.32 39.74 6,124,957 +0.18(+0.44%)
Feb 25, 2015 39.69 39.85 39.48 39.57 5,723,095 -0.06(-0.15%)
Feb 24, 2015 39.46 39.73 39.34 39.63 5,736,719 +0.13(+0.32%)
Feb 23, 2015 39.51 39.65 39.25 39.50 6,718,226 -0.13(-0.34%)
Feb 20, 2015 38.84 39.71 38.73 39.63 7,801,559 +0.73(+1.87%)
Feb 19, 2015 38.70 38.96 38.47 38.91 7,894,793 +0.17(+0.43%)
Feb 18, 2015 38.62 38.84 38.52 38.74 4,853,317 +0.00(+0.00%)
Feb 17, 2015 38.44 38.84 38.40 38.74 7,626,767 +0.27(+0.69%)
Feb 13, 2015 37.61 38.47 38.47 38.47 7,816,442 +0.73(+1.92%)
Feb 12, 2015 37.60 37.77 37.40 37.75 5,610,760 +0.24(+0.65%)
Feb 11, 2015 37.46 37.73 37.20 37.51 5,154,991 +0.01(+0.02%)
Feb 10, 2015 37.30 37.57 37.06 37.50 6,241,820 +0.33(+0.90%)
Feb 09, 2015 37.74 37.74 36.98 37.16 7,889,514 -0.82(-2.15%)
Feb 06, 2015 38.06 38.57 37.84 37.98 6,710,355 -0.13(-0.33%)
Feb 05, 2015 37.78 38.29 37.78 38.11 7,636,153 +0.40(+1.06%)
Feb 04, 2015 38.02 38.39 37.61 37.71 9,860,462 -0.55(-1.44%)
Feb 03, 2015 37.91 38.30 37.85 38.26 10,039,141 +0.50(+1.33%)
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.