Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.59 34.09 33.34 33.91 12,751,049 +0.61(+1.82%)
Sep 29, 2015 33.10 33.85 32.90 33.30 14,574,261 +0.37(+1.13%)
Sep 28, 2015 34.35 34.35 32.88 32.93 20,423,810 -1.52(-4.41%)
Sep 25, 2015 35.60 35.82 34.08 34.45 11,890,885 -0.91(-2.58%)
Sep 24, 2015 35.41 35.54 34.94 35.36 8,684,868 -0.22(-0.62%)
Sep 23, 2015 35.83 35.98 35.49 35.58 7,449,178 -0.24(-0.66%)
Sep 22, 2015 36.11 36.13 35.37 35.81 8,638,903 -0.69(-1.89%)
Sep 21, 2015 36.80 36.94 36.25 36.51 5,990,701 -0.03(-0.07%)
Sep 18, 2015 36.79 37.19 36.45 36.53 10,750,808 -0.77(-2.06%)
Sep 17, 2015 36.97 38.07 36.92 37.30 8,686,588 +0.32(+0.87%)
Sep 16, 2015 36.91 37.17 36.72 36.98 5,909,539 +0.04(+0.11%)
Sep 15, 2015 36.49 37.03 36.35 36.94 6,055,834 +0.54(+1.48%)
Sep 14, 2015 36.76 36.77 36.17 36.40 5,291,555 -0.20(-0.55%)
Sep 11, 2015 36.36 36.62 36.03 36.60 6,760,268 +0.24(+0.67%)
Sep 10, 2015 36.27 36.66 35.98 36.35 8,246,358 -0.09(-0.25%)
Sep 09, 2015 37.40 37.53 36.35 36.45 6,228,390 -0.68(-1.84%)
Sep 08, 2015 36.81 37.15 36.67 37.13 6,467,222 +0.82(+2.25%)
Sep 04, 2015 36.67 36.31 36.31 36.31 8,370,525 -0.90(-2.42%)
Sep 03, 2015 37.53 37.75 37.05 37.21 7,622,212 -0.08(-0.23%)
Sep 02, 2015 37.36 37.47 36.78 37.30 8,916,678 +0.56(+1.54%)
Sep 01, 2015 37.28 37.52 36.56 36.73 10,675,640 -1.45(-3.80%)
Aug 31, 2015 38.71 39.31 38.04 38.18 8,860,564 -0.62(-1.59%)
Aug 28, 2015 38.45 38.87 38.12 38.80 10,902,270 +0.32(+0.83%)
Aug 27, 2015 38.44 38.82 37.66 38.48 16,914,452 +1.40(+3.77%)
Aug 26, 2015 36.98 37.20 35.67 37.08 15,034,446 +0.91(+2.52%)
Aug 25, 2015 37.83 38.02 36.15 36.17 17,288,052 -0.67(-1.83%)
Aug 24, 2015 37.53 38.62 36.03 36.84 21,860,832 -2.89(-7.28%)
Aug 21, 2015 40.49 40.83 39.73 39.73 11,037,880 -1.18(-2.88%)
Aug 20, 2015 41.65 41.74 40.90 40.92 6,992,782 -1.10(-2.63%)
Aug 19, 2015 42.27 42.30 41.66 42.02 7,117,372 -0.51(-1.19%)
Aug 18, 2015 42.42 42.66 42.37 42.53 3,900,128 +0.05(+0.12%)
Aug 17, 2015 42.16 42.50 41.94 42.47 3,815,292 +0.13(+0.30%)
Aug 14, 2015 42.00 42.42 41.92 42.35 4,479,196 +0.33(+0.78%)
Aug 13, 2015 42.17 42.25 41.83 42.02 4,898,647 -0.21(-0.50%)
Aug 12, 2015 42.52 42.57 41.50 42.23 6,500,989 -0.25(-0.60%)
Aug 11, 2015 42.31 42.59 42.15 42.48 4,783,917 -0.23(-0.53%)
Aug 10, 2015 42.51 43.14 42.48 42.71 4,423,406 +0.46(+1.10%)
Aug 07, 2015 42.49 42.53 41.62 42.25 5,161,731 -0.18(-0.42%)
Aug 06, 2015 42.59 43.00 42.21 42.42 7,369,550 -0.13(-0.32%)
Aug 05, 2015 42.98 43.00 42.48 42.56 5,969,507 -0.03(-0.06%)
Aug 04, 2015 42.79 42.84 42.40 42.58 4,136,644 +0.01(+0.02%)
Aug 03, 2015 42.90 42.92 42.27 42.58 4,159,256 -0.16(-0.37%)
Jul 31, 2015 43.06 43.11 42.66 42.74 6,610,790 -0.07(-0.16%)
Jul 30, 2015 42.96 43.04 42.61 42.80 4,347,122 -0.24(-0.57%)
Jul 29, 2015 42.98 43.14 42.80 43.05 4,187,778 +0.10(+0.24%)
Jul 28, 2015 43.07 43.20 42.70 42.95 6,802,187 +0.21(+0.49%)
Jul 27, 2015 42.69 42.87 42.33 42.74 6,504,939 -0.30(-0.71%)
Jul 24, 2015 42.87 43.39 42.86 43.04 7,096,214 -0.13(-0.29%)
Jul 23, 2015 43.28 43.62 42.95 43.17 7,233,546 +0.19(+0.43%)
Jul 22, 2015 42.04 43.07 41.53 42.98 12,326,438 +1.03(+2.45%)
Jul 21, 2015 42.08 42.38 41.95 41.95 7,590,349 -0.25(-0.60%)
Jul 20, 2015 42.16 42.43 42.14 42.20 6,424,696 +0.13(+0.32%)
Jul 17, 2015 41.75 42.13 41.69 42.07 6,415,335 +0.11(+0.26%)
Jul 16, 2015 42.00 42.02 41.77 41.96 4,543,269 +0.39(+0.93%)
Jul 15, 2015 42.02 42.15 41.43 41.57 7,842,562 -0.75(-1.77%)
Jul 14, 2015 41.99 42.47 41.90 42.32 5,045,333 +0.40(+0.97%)
Jul 13, 2015 42.15 42.25 41.80 41.92 6,547,175 +0.03(+0.06%)
Jul 10, 2015 41.64 42.05 41.44 41.89 5,992,813 +0.62(+1.50%)
Jul 09, 2015 41.78 41.89 41.26 41.27 6,680,047 -0.05(-0.12%)
Jul 08, 2015 41.73 42.03 41.26 41.32 6,959,844 -0.81(-1.91%)
Jul 07, 2015 41.92 42.15 41.20 42.13 7,233,781 +0.39(+0.94%)
Jul 06, 2015 41.13 42.05 41.05 41.73 6,893,394 +0.28(+0.67%)
Jul 02, 2015 41.78 41.46 41.46 41.46 3,266,007 -0.09(-0.22%)
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.