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 (%)
Jan 30, 2015 37.90 38.09 37.31 37.36 11,516,180 -0.42(-1.10%)
Jan 29, 2015 36.55 37.91 36.48 37.78 12,044,812 +1.54(+4.26%)
Jan 28, 2015 36.68 36.90 36.19 36.24 9,153,194 -0.23(-0.62%)
Jan 27, 2015 36.63 36.74 36.25 36.46 5,807,508 -0.39(-1.06%)
Jan 26, 2015 36.51 36.89 36.25 36.85 5,242,451 +0.24(+0.66%)
Jan 23, 2015 37.13 37.13 36.58 36.61 7,987,724 -0.53(-1.42%)
Jan 22, 2015 37.01 37.21 36.56 37.14 6,383,862 +0.36(+0.98%)
Jan 21, 2015 36.70 36.94 36.41 36.78 6,382,811 -0.13(-0.36%)
Jan 20, 2015 37.29 37.36 36.64 36.91 6,181,236 -0.23(-0.61%)
Jan 16, 2015 36.56 37.19 36.50 37.14 5,467,677 +0.45(+1.23%)
Jan 15, 2015 36.96 37.29 36.65 36.69 4,696,269 -0.28(-0.75%)
Jan 14, 2015 36.97 37.28 36.67 36.96 7,026,992 -0.28(-0.74%)
Jan 13, 2015 37.85 38.01 36.94 37.24 8,080,028 -0.61(-1.61%)
Jan 12, 2015 37.68 38.00 37.41 37.85 7,440,995 +0.32(+0.84%)
Jan 09, 2015 37.99 38.09 37.46 37.53 5,711,268 -0.40(-1.05%)
Jan 08, 2015 37.52 38.02 37.38 37.93 5,889,994 +0.76(+2.06%)
Jan 07, 2015 37.14 37.32 36.85 37.17 5,551,186 +0.30(+0.81%)
Jan 06, 2015 37.36 37.46 36.48 36.87 7,935,471 -0.42(-1.14%)
Jan 05, 2015 37.20 37.70 37.06 37.29 6,907,613 +0.01(+0.02%)
Jan 02, 2015 37.57 37.74 37.06 37.28 3,874,373 -0.10(-0.27%)
Dec 31, 2014 37.95 37.38 37.38 37.38 4,116,957 -0.56(-1.47%)
Dec 30, 2014 37.87 38.13 37.87 37.94 3,553,132 +0.07(+0.20%)
Dec 29, 2014 37.86 38.05 37.74 37.86 3,116,229 -0.21(-0.55%)
Dec 26, 2014 38.04 38.35 37.96 38.07 2,478,056 +0.12(+0.33%)
Dec 24, 2014 37.98 37.95 37.95 37.95 3,043,460 -0.02(-0.04%)
Dec 23, 2014 38.30 38.61 37.76 37.96 4,919,087 -0.54(-1.40%)
Dec 22, 2014 38.14 38.61 38.12 38.50 5,818,358 +0.27(+0.69%)
Dec 19, 2014 38.12 38.57 38.01 38.24 13,643,545 +0.23(+0.61%)
Dec 18, 2014 37.13 38.02 36.90 38.01 8,060,793 +1.25(+3.41%)
Dec 17, 2014 36.10 36.84 36.05 36.75 6,083,593 +0.71(+1.98%)
Dec 16, 2014 35.90 36.89 35.79 36.04 7,451,774 -0.05(-0.14%)
Dec 15, 2014 36.67 36.84 35.99 36.09 6,013,903 -0.19(-0.53%)
Dec 12, 2014 36.64 36.99 36.26 36.28 6,251,960 -0.64(-1.73%)
Dec 11, 2014 36.96 37.47 36.79 36.92 4,762,128 +0.07(+0.20%)
Dec 10, 2014 37.64 37.75 36.81 36.84 6,610,991 -0.89(-2.35%)
Dec 09, 2014 37.64 37.76 37.26 37.73 4,280,128 -0.22(-0.59%)
Dec 08, 2014 37.66 38.28 37.65 37.96 5,082,070 +0.34(+0.90%)
Dec 05, 2014 37.72 37.81 37.53 37.62 5,033,280 -0.16(-0.42%)
Dec 04, 2014 37.91 38.16 37.57 37.77 7,680,810 -0.16(-0.42%)
Dec 03, 2014 37.55 38.04 37.45 37.93 6,012,865 +0.38(+1.02%)
Dec 02, 2014 37.10 37.88 37.10 37.55 13,184,244 +0.75(+2.03%)
Dec 01, 2014 36.76 37.01 36.70 36.80 6,431,368 -0.16(-0.43%)
Nov 28, 2014 36.91 37.17 36.88 36.96 2,938,563 +0.22(+0.59%)
Nov 26, 2014 36.67 36.74 36.74 36.74 3,464,357 +0.07(+0.20%)
Nov 25, 2014 36.79 36.85 36.51 36.67 5,602,100 -0.13(-0.36%)
Nov 24, 2014 36.20 36.87 36.20 36.80 4,574,658 +0.42(+1.16%)
Nov 21, 2014 36.66 36.69 36.30 36.38 7,822,796 +0.02(+0.07%)
Nov 20, 2014 35.95 36.40 35.75 36.35 5,855,372 +0.29(+0.81%)
Nov 19, 2014 36.36 36.36 36.00 36.06 4,537,748 -0.22(-0.62%)
Nov 18, 2014 36.37 36.44 36.06 36.29 8,098,622 -0.01(-0.02%)
Nov 17, 2014 36.30 36.49 36.21 36.30 4,662,659 -0.08(-0.23%)
Nov 14, 2014 37.03 37.03 36.27 36.38 5,065,176 -0.65(-1.75%)
Nov 13, 2014 36.77 37.18 36.71 37.03 4,201,448 +0.30(+0.81%)
Nov 12, 2014 36.69 36.79 36.48 36.73 4,198,135 -0.02(-0.05%)
Nov 11, 2014 36.64 37.06 36.62 36.74 3,844,767 +0.13(+0.36%)
Nov 10, 2014 36.00 36.62 35.85 36.61 6,405,419 +0.60(+1.66%)
Nov 07, 2014 36.35 36.38 35.85 36.01 4,808,282 -0.27(-0.73%)
Nov 06, 2014 36.20 36.40 36.07 36.28 4,540,887 +0.02(+0.07%)
Nov 05, 2014 36.48 36.53 35.99 36.25 5,049,817 +0.04(+0.11%)
Nov 04, 2014 35.72 36.23 35.72 36.21 5,042,433 +0.27(+0.74%)
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.