Skip to main content

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 38.34 38.98 38.23 38.66 15,538,978 +0.26(+0.67%)
Jul 28, 2016 38.03 39.01 37.95 38.40 21,166,812 +0.67(+1.79%)
Jul 27, 2016 37.64 37.92 37.35 37.72 17,581,562 +0.06(+0.16%)
Jul 26, 2016 37.48 37.68 37.46 37.66 10,030,580 +0.16(+0.44%)
Jul 25, 2016 37.21 37.53 37.20 37.50 13,342,691 +0.21(+0.56%)
Jul 22, 2016 37.19 37.37 36.98 37.29 11,813,630 +0.11(+0.30%)
Jul 21, 2016 37.04 37.51 36.98 37.18 13,302,830 +0.34(+0.91%)
Jul 20, 2016 36.97 37.08 36.36 36.84 15,843,303 +0.73(+2.03%)
Jul 19, 2016 36.23 36.27 35.94 36.11 9,795,553 -0.25(-0.69%)
Jul 18, 2016 36.32 36.48 36.12 36.36 8,709,913 -0.01(-0.02%)
Jul 15, 2016 36.63 36.74 36.30 36.37 8,906,231 -0.16(-0.43%)
Jul 14, 2016 36.57 36.64 36.30 36.52 10,432,233 +0.27(+0.74%)
Jul 13, 2016 36.49 36.73 36.15 36.26 9,168,660 -0.21(-0.57%)
Jul 12, 2016 36.35 36.62 36.17 36.46 9,631,006 +0.30(+0.83%)
Jul 11, 2016 36.08 36.33 36.06 36.16 10,544,624 +0.20(+0.55%)
Jul 08, 2016 35.72 36.28 35.51 35.96 12,895,904 +0.45(+1.28%)
Jul 07, 2016 35.05 35.69 35.03 35.51 20,528,134 +0.45(+1.30%)
Jul 06, 2016 33.72 35.10 33.70 35.05 15,347,490 +1.19(+3.52%)
Jul 05, 2016 33.75 33.96 33.66 33.86 11,681,516 -0.09(-0.25%)
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.