Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 40.04 40.38 39.95 39.95 6,884,213 -0.20(-0.50%)
Feb 26, 2015 39.91 40.24 39.72 40.15 6,062,567 +0.18(+0.44%)
Feb 25, 2015 40.10 40.26 39.88 39.98 5,664,798 -0.06(-0.15%)
Feb 24, 2015 39.87 40.14 39.75 40.03 5,678,284 +0.13(+0.32%)
Feb 23, 2015 39.92 40.06 39.66 39.91 6,649,793 -0.13(-0.34%)
Feb 20, 2015 39.24 40.12 39.13 40.04 7,722,091 +0.73(+1.87%)
Feb 19, 2015 39.10 39.36 38.87 39.31 7,814,376 +0.17(+0.43%)
Feb 18, 2015 39.01 39.24 38.92 39.14 4,803,880 +0.00(+0.00%)
Feb 17, 2015 38.84 39.24 38.79 39.14 7,549,080 +0.27(+0.69%)
Feb 13, 2015 37.99 38.87 38.87 38.87 7,736,822 +0.73(+1.92%)
Feb 12, 2015 37.98 38.16 37.78 38.14 5,553,608 +0.24(+0.65%)
Feb 11, 2015 37.85 38.12 37.58 37.89 5,102,481 +0.01(+0.02%)
Feb 10, 2015 37.68 37.96 37.45 37.88 6,178,240 +0.34(+0.90%)
Feb 09, 2015 38.13 38.13 37.36 37.55 7,809,150 -0.83(-2.15%)
Feb 06, 2015 38.45 38.97 38.23 38.37 6,642,002 -0.13(-0.33%)
Feb 05, 2015 38.17 38.68 38.17 38.50 7,558,370 +0.40(+1.06%)
Feb 04, 2015 38.41 38.79 37.99 38.09 9,760,021 -0.56(-1.44%)
Feb 03, 2015 38.30 38.69 38.24 38.65 9,936,880 +0.51(+1.33%)
Feb 02, 2015 37.89 38.15 37.34 38.15 8,671,194 +0.40(+1.05%)
Jan 30, 2015 38.29 38.48 37.70 37.75 11,398,874 -0.42(-1.10%)
Jan 29, 2015 36.93 38.30 36.85 38.17 11,922,121 +1.56(+4.26%)
Jan 28, 2015 37.06 37.28 36.56 36.61 9,059,958 -0.23(-0.62%)
Jan 27, 2015 37.01 37.12 36.63 36.84 5,748,351 -0.40(-1.06%)
Jan 26, 2015 36.89 37.27 36.62 37.23 5,189,051 +0.24(+0.66%)
Jan 23, 2015 37.51 37.51 36.96 36.99 7,906,359 -0.53(-1.42%)
Jan 22, 2015 37.39 37.59 36.94 37.52 6,318,835 +0.36(+0.98%)
Jan 21, 2015 37.07 37.32 36.79 37.16 6,317,795 -0.13(-0.36%)
Jan 20, 2015 37.67 37.74 37.01 37.29 6,118,273 -0.23(-0.61%)
Jan 16, 2015 36.94 37.57 36.87 37.52 5,411,982 +0.46(+1.23%)
Jan 15, 2015 37.34 37.67 37.02 37.07 4,648,432 -0.28(-0.75%)
Jan 14, 2015 37.35 37.66 37.05 37.34 6,955,414 -0.28(-0.74%)
Jan 13, 2015 38.24 38.40 37.32 37.62 7,997,724 -0.62(-1.61%)
Jan 12, 2015 38.07 38.39 37.79 38.24 7,365,199 +0.32(+0.84%)
Jan 09, 2015 38.38 38.48 37.84 37.92 5,653,092 -0.40(-1.05%)
Jan 08, 2015 37.91 38.41 37.76 38.32 5,829,997 +0.77(+2.06%)
Jan 07, 2015 37.52 37.70 37.23 37.55 5,494,640 +0.30(+0.81%)
Jan 06, 2015 37.74 37.84 36.85 37.25 7,854,638 -0.43(-1.14%)
Jan 05, 2015 37.58 38.09 37.44 37.68 6,837,250 +0.01(+0.02%)
Jan 02, 2015 37.96 38.13 37.45 37.67 3,834,907 -0.10(-0.27%)
Dec 31, 2014 38.34 37.77 37.77 37.77 4,075,021 -0.56(-1.47%)
Dec 30, 2014 38.26 38.52 38.26 38.33 3,516,939 +0.08(+0.20%)
Dec 29, 2014 38.25 38.44 38.13 38.25 3,084,486 -0.21(-0.55%)
Dec 26, 2014 38.43 38.74 38.35 38.46 2,452,814 +0.13(+0.33%)
Dec 24, 2014 38.37 38.34 38.34 38.34 3,012,459 -0.02(-0.04%)
Dec 23, 2014 38.70 39.01 38.15 38.36 4,868,980 -0.55(-1.40%)
Dec 22, 2014 38.53 39.01 38.51 38.90 5,759,091 +0.27(+0.69%)
Dec 19, 2014 38.51 38.97 38.41 38.63 13,504,568 +0.23(+0.61%)
Dec 18, 2014 37.51 38.41 37.28 38.40 7,978,684 +1.27(+3.41%)
Dec 17, 2014 36.47 37.21 36.42 37.13 6,021,624 +0.72(+1.98%)
Dec 16, 2014 36.27 37.26 36.16 36.41 7,375,868 -0.05(-0.14%)
Dec 15, 2014 37.05 37.21 36.36 36.46 5,952,644 -0.19(-0.53%)
Dec 12, 2014 37.01 37.37 36.64 36.65 6,188,276 -0.65(-1.73%)
Dec 11, 2014 37.34 37.85 37.16 37.30 4,713,620 +0.08(+0.20%)
Dec 10, 2014 38.03 38.14 37.19 37.22 6,543,650 -0.90(-2.35%)
Dec 09, 2014 38.03 38.15 37.65 38.12 4,236,529 -0.23(-0.59%)
Dec 08, 2014 38.04 38.67 38.04 38.35 5,030,303 +0.34(+0.90%)
Dec 05, 2014 38.11 38.20 37.91 38.00 4,982,009 -0.16(-0.42%)
Dec 04, 2014 38.30 38.55 37.96 38.16 7,602,571 -0.16(-0.42%)
Dec 03, 2014 37.94 38.43 37.84 38.32 5,951,617 +0.39(+1.02%)
Dec 02, 2014 37.48 38.27 37.48 37.94 13,049,946 +0.76(+2.03%)
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.