Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.28 34.37 34.10 34.11 9,394,287 -0.26(-0.76%)
Oct 28, 2016 34.99 35.29 34.35 34.37 14,401,984 -0.65(-1.86%)
Oct 27, 2016 34.85 35.23 34.83 35.03 7,572,695 +0.29(+0.83%)
Oct 26, 2016 34.77 35.02 34.56 34.74 8,278,451 -0.20(-0.57%)
Oct 25, 2016 35.14 35.30 34.90 34.94 7,590,401 -0.19(-0.54%)
Oct 24, 2016 35.46 35.57 35.04 35.13 8,050,689 -0.08(-0.22%)
Oct 21, 2016 35.13 35.30 34.91 35.21 8,370,154 -0.21(-0.59%)
Oct 20, 2016 34.78 35.48 34.77 35.42 10,037,461 +0.63(+1.82%)
Oct 19, 2016 35.23 35.97 34.72 34.78 22,201,038 -1.01(-2.82%)
Oct 18, 2016 35.29 36.00 35.21 35.79 11,048,112 +0.50(+1.43%)
Oct 17, 2016 35.41 35.60 35.25 35.29 8,342,900 -0.17(-0.49%)
Oct 14, 2016 35.79 36.10 35.44 35.46 10,144,562 -0.17(-0.46%)
Oct 13, 2016 35.42 35.85 35.13 35.63 7,528,393 +0.00(+0.00%)
Oct 12, 2016 35.69 36.01 35.49 35.63 7,366,520 +0.07(+0.20%)
Oct 11, 2016 37.58 37.38 35.43 35.56 27,662,604 -2.02(-5.38%)
Oct 10, 2016 37.27 37.82 37.20 37.58 9,591,009 +0.46(+1.23%)
Oct 07, 2016 37.15 37.31 36.77 37.12 8,392,499 +0.00(+0.00%)
Oct 06, 2016 36.88 37.19 36.56 37.12 8,393,035 +0.20(+0.54%)
Oct 05, 2016 36.57 36.98 36.57 36.92 8,356,581 +0.55(+1.52%)
Oct 04, 2016 36.70 36.96 36.16 36.37 6,796,097 -0.39(-1.06%)
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.