Abbott Laboratories (NY: ABT )

123.50 USD +0.90 (+0.73%)
Official Closing Price Updated: 7:57 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 42.87 42.98 41.93 42.02 12,445,790 -0.81(-1.89%)
Aug 30, 2016 43.01 43.36 42.55 42.83 12,176,249 -0.42(-0.97%)
Aug 29, 2016 43.00 43.57 42.95 43.25 9,223,169 +0.27(+0.63%)
Aug 26, 2016 42.72 43.28 42.09 42.98 18,670,546 +0.14(+0.33%)
Aug 25, 2016 43.16 44.00 42.27 42.84 38,568,594 -0.33(-0.76%)
Aug 24, 2016 43.96 44.10 43.07 43.17 7,578,510 -0.73(-1.66%)
Aug 23, 2016 44.37 44.42 43.90 43.90 7,401,381 -0.27(-0.61%)
Aug 22, 2016 44.08 44.36 43.79 44.17 6,518,441 -0.07(-0.16%)
Aug 19, 2016 44.17 44.31 43.65 44.24 9,439,877 -0.12(-0.27%)
Aug 18, 2016 44.68 44.74 44.25 44.36 6,548,777 -0.32(-0.72%)
Aug 17, 2016 45.14 45.14 44.44 44.68 8,630,316 -0.24(-0.53%)
Aug 16, 2016 45.02 45.08 44.82 44.92 7,584,409 -0.23(-0.51%)
Aug 15, 2016 45.06 45.23 44.85 45.15 6,525,830 +0.11(+0.24%)
Aug 12, 2016 44.82 45.10 44.55 45.04 6,686,348 -0.01(-0.02%)
Aug 11, 2016 44.85 45.14 44.75 45.05 5,756,248 +0.24(+0.54%)
Aug 10, 2016 45.08 45.25 44.68 44.81 6,026,022 -0.27(-0.60%)
Aug 09, 2016 45.07 45.18 44.99 45.08 6,486,199 +0.06(+0.13%)
Aug 08, 2016 45.06 45.41 44.88 45.02 7,657,947 -0.24(-0.53%)
Aug 05, 2016 45.00 45.41 44.87 45.26 6,555,269 +0.45(+1.00%)
Aug 04, 2016 45.06 45.09 44.78 44.81 6,583,432 -0.14(-0.31%)
Aug 03, 2016 45.07 45.09 44.83 44.95 7,783,077 -0.12(-0.27%)
Aug 02, 2016 45.72 45.79 44.85 45.07 10,352,748 -0.22(-0.49%)
Aug 01, 2016 44.75 45.58 44.72 45.29 12,152,584 +0.54(+1.21%)
Jul 29, 2016 44.38 45.12 44.26 44.75 13,423,155 +0.30(+0.67%)
Jul 28, 2016 44.02 45.16 43.93 44.45 18,284,690 +0.78(+1.79%)
Jul 27, 2016 43.57 43.90 43.24 43.67 15,187,617 +0.07(+0.16%)
Jul 26, 2016 43.39 43.62 43.36 43.60 8,664,793 +0.19(+0.44%)
Jul 25, 2016 43.08 43.44 43.06 43.41 11,525,920 +0.24(+0.56%)
Jul 22, 2016 43.05 43.26 42.81 43.17 10,205,059 +0.13(+0.30%)
Jul 21, 2016 42.88 43.42 42.81 43.04 11,491,486 +0.39(+0.91%)
Jul 20, 2016 42.80 42.92 42.10 42.65 13,686,043 +0.85(+2.03%)
Jul 19, 2016 41.94 41.99 41.60 41.80 8,461,768 -0.29(-0.69%)
Jul 18, 2016 42.05 42.23 41.81 42.09 7,523,951 -0.01(-0.02%)
Jul 15, 2016 42.40 42.53 42.03 42.10 7,693,538 -0.18(-0.43%)
Jul 14, 2016 42.34 42.42 42.02 42.28 9,011,756 +0.31(+0.74%)
Jul 13, 2016 42.24 42.51 41.85 41.97 7,920,234 -0.50(-1.18%)
Jul 12, 2016 42.34 42.65 42.13 42.47 8,268,692 +0.35(+0.83%)
Jul 11, 2016 42.03 42.31 42.00 42.12 9,053,078 +0.23(+0.55%)
Jul 08, 2016 41.60 42.26 41.36 41.89 11,071,768 +0.53(+1.28%)
Jul 07, 2016 40.83 41.57 40.80 41.36 17,624,412 +0.53(+1.30%)
Jul 06, 2016 39.27 40.88 39.25 40.83 13,176,575 +1.39(+3.52%)
Jul 05, 2016 39.31 39.56 39.21 39.44 10,029,156 -0.10(-0.25%)
Jul 01, 2016 39.31 39.54 39.54 39.54 6,904,600 +0.23(+0.59%)
Jun 30, 2016 38.65 39.31 38.57 39.31 10,424,992 +0.74(+1.92%)
Jun 29, 2016 37.95 38.75 37.95 38.57 8,366,480 +1.01(+2.69%)
Jun 28, 2016 37.28 37.58 37.06 37.56 8,379,696 +0.61(+1.65%)
Jun 27, 2016 37.51 37.58 36.76 36.95 12,814,945 -0.96(-2.53%)
Jun 24, 2016 38.37 38.56 37.91 37.91 16,525,037 -1.72(-4.34%)
Jun 23, 2016 39.06 39.63 38.99 39.63 10,755,509 +0.89(+2.30%)
Jun 22, 2016 37.72 38.85 37.72 38.74 10,868,030 +1.01(+2.68%)
Jun 21, 2016 38.00 38.18 37.70 37.73 8,840,962 -0.02(-0.05%)
Jun 20, 2016 37.88 38.07 37.75 37.75 7,707,111 +0.36(+0.96%)
Jun 17, 2016 37.40 37.58 37.23 37.39 9,899,994 -0.11(-0.29%)
Jun 16, 2016 37.36 37.54 36.88 37.50 10,267,861 +0.07(+0.19%)
Jun 15, 2016 37.75 37.87 37.40 37.43 7,716,278 -0.23(-0.61%)
Jun 14, 2016 37.87 37.89 37.44 37.66 9,613,240 -0.20(-0.53%)
Jun 13, 2016 38.32 38.56 37.85 37.86 11,108,222 -0.54(-1.41%)
Jun 10, 2016 38.67 38.70 38.23 38.40 7,926,099 -0.47(-1.21%)
Jun 09, 2016 38.87 39.08 38.77 38.87 10,093,110 -0.04(-0.10%)
Jun 08, 2016 38.90 39.06 38.65 38.91 9,133,984 -0.02(-0.05%)
Jun 07, 2016 39.12 39.28 38.92 38.93 10,202,615 -0.24(-0.61%)
Jun 06, 2016 39.25 39.38 39.05 39.17 9,157,026 -0.01(-0.03%)
Jun 03, 2016 39.52 39.54 39.02 39.18 10,841,185 -0.35(-0.89%)
Jun 02, 2016 39.50 39.64 39.35 39.53 12,758,410 +0.03(+0.08%)
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.