Abbott Laboratories (NY: ABT )

120.00 USD -4.53 (-3.64%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 36.69 37.87 36.68 37.85 16,124,348 +1.14(+3.11%)
Jan 28, 2016 38.41 38.50 36.00 36.71 23,544,319 -3.76(-9.29%)
Jan 27, 2016 39.95 41.49 39.90 40.47 10,530,504 +0.31(+0.77%)
Jan 26, 2016 39.86 40.44 39.65 40.16 5,360,386 +0.50(+1.26%)
Jan 25, 2016 40.03 40.16 39.58 39.66 5,304,620 -0.37(-0.92%)
Jan 22, 2016 40.20 40.20 39.74 40.03 8,854,648 +0.55(+1.39%)
Jan 21, 2016 40.18 40.18 39.24 39.48 10,089,167 -0.48(-1.20%)
Jan 20, 2016 39.73 40.28 39.08 39.96 11,279,856 -0.47(-1.16%)
Jan 19, 2016 41.10 41.32 40.13 40.43 7,607,820 -0.11(-0.27%)
Jan 15, 2016 39.85 40.54 40.54 40.54 10,464,800 -0.56(-1.36%)
Jan 14, 2016 40.34 41.32 40.14 41.10 7,326,779 +0.82(+2.04%)
Jan 13, 2016 41.48 41.69 40.16 40.28 5,754,349 -1.18(-2.85%)
Jan 12, 2016 40.99 41.61 40.87 41.46 7,329,319 +0.73(+1.79%)
Jan 11, 2016 40.77 40.90 40.10 40.73 7,839,704 +0.06(+0.15%)
Jan 08, 2016 41.86 41.90 40.54 40.67 7,477,658 -0.87(-2.09%)
Jan 07, 2016 41.68 42.18 41.40 41.54 7,151,352 -1.02(-2.40%)
Jan 06, 2016 42.31 42.97 42.21 42.56 5,906,042 -0.36(-0.84%)
Jan 05, 2016 42.96 43.20 42.61 42.92 8,245,208 -0.01(-0.02%)
Jan 04, 2016 43.94 44.05 42.50 42.93 12,227,458 -1.98(-4.41%)
Dec 31, 2015 45.11 44.91 44.91 44.91 4,192,400 -0.36(-0.80%)
Dec 30, 2015 45.85 46.03 45.21 45.27 4,912,009 -0.55(-1.20%)
Dec 29, 2015 45.28 45.95 45.17 45.82 4,071,116 +0.79(+1.75%)
Dec 28, 2015 44.92 45.13 44.82 45.03 2,742,912 -0.07(-0.16%)
Dec 24, 2015 44.94 45.10 45.10 45.10 1,462,900 +0.00(+0.00%)
Dec 23, 2015 44.73 45.17 44.63 45.10 4,353,013 +0.62(+1.39%)
Dec 22, 2015 44.23 44.56 43.97 44.48 4,367,282 +0.44(+1.00%)
Dec 21, 2015 44.05 44.19 43.56 44.04 5,453,285 +0.34(+0.78%)
Dec 18, 2015 44.96 45.03 43.70 43.70 13,044,416 -1.56(-3.45%)
Dec 17, 2015 46.09 46.22 45.25 45.26 5,792,159 -0.79(-1.72%)
Dec 16, 2015 45.77 46.14 45.25 46.05 7,575,568 +0.46(+1.01%)
Dec 15, 2015 45.20 45.92 45.15 45.59 5,827,967 +0.78(+1.74%)
Dec 14, 2015 44.45 44.83 43.96 44.81 6,172,868 +0.45(+1.01%)
Dec 11, 2015 44.77 44.86 44.29 44.36 5,236,356 -0.95(-2.10%)
Dec 10, 2015 45.08 45.64 45.00 45.31 4,953,210 +0.35(+0.78%)
Dec 09, 2015 45.39 45.70 44.81 44.96 5,544,425 -0.59(-1.30%)
Dec 08, 2015 45.32 45.75 45.16 45.55 5,199,001 -0.01(-0.02%)
Dec 07, 2015 45.57 45.73 45.29 45.56 5,559,878 +0.26(+0.57%)
Dec 04, 2015 44.41 45.36 44.29 45.30 6,438,507 +1.15(+2.60%)
Dec 03, 2015 45.36 45.47 44.01 44.15 6,857,387 -1.07(-2.37%)
Dec 02, 2015 45.43 45.72 45.12 45.22 4,840,304 -0.24(-0.53%)
Dec 01, 2015 45.22 45.52 44.94 45.46 5,593,904 +0.54(+1.20%)
Nov 30, 2015 45.44 45.54 44.92 44.92 7,821,788 -0.50(-1.10%)
Nov 27, 2015 45.42 45.60 45.31 45.42 1,678,028 +0.01(+0.02%)
Nov 25, 2015 45.38 45.41 45.41 45.41 3,080,700 -0.04(-0.09%)
Nov 24, 2015 45.11 45.58 45.03 45.45 4,638,597 +0.01(+0.02%)
Nov 23, 2015 46.03 46.10 45.26 45.44 4,593,816 -0.57(-1.24%)
Nov 20, 2015 46.03 46.38 45.84 46.01 7,140,745 +0.28(+0.61%)
Nov 19, 2015 45.72 46.07 45.47 45.73 6,830,303 -0.07(-0.15%)
Nov 18, 2015 44.97 45.87 44.96 45.80 5,691,032 +1.03(+2.30%)
Nov 17, 2015 44.89 45.17 44.61 44.77 5,794,319 -0.11(-0.25%)
Nov 16, 2015 43.90 44.89 43.80 44.88 6,362,852 +0.92(+2.09%)
Nov 13, 2015 43.45 44.36 43.45 43.96 6,797,538 -0.23(-0.52%)
Nov 12, 2015 44.81 44.96 44.16 44.19 6,013,883 -0.88(-1.95%)
Nov 11, 2015 45.86 45.87 45.04 45.07 4,303,798 -0.69(-1.51%)
Nov 10, 2015 45.09 45.85 45.06 45.76 5,520,634 +0.71(+1.58%)
Nov 09, 2015 45.47 45.47 44.87 45.05 5,946,001 -0.58(-1.27%)
Nov 06, 2015 44.89 45.67 44.65 45.63 6,586,278 +0.45(+1.00%)
Nov 05, 2015 45.09 45.51 44.89 45.18 5,107,043 +0.00(+0.00%)
Nov 04, 2015 45.72 45.72 45.05 45.18 6,506,454 -0.33(-0.73%)
Nov 03, 2015 45.36 45.64 45.04 45.51 3,933,776 +0.08(+0.18%)
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.