Skip to main content

Abbott Laboratories (NY: ABT )

115.11 -3.02 (-2.55%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 49.52 50.22 49.20 50.14 11,313,666 +0.70(+1.42%)
Nov 29, 2017 49.89 50.07 49.26 49.44 8,182,003 -0.39(-0.79%)
Nov 28, 2017 50.08 50.08 49.43 49.83 7,691,633 -0.12(-0.23%)
Nov 27, 2017 49.96 50.27 49.82 49.95 5,079,603 +0.02(+0.04%)
Nov 24, 2017 49.68 49.98 49.58 49.93 2,415,163 +0.29(+0.59%)
Nov 22, 2017 49.84 49.95 49.43 49.63 3,993,351 -0.28(-0.57%)
Nov 21, 2017 49.32 50.10 49.31 49.92 5,186,063 +0.74(+1.50%)
Nov 20, 2017 49.51 49.53 49.04 49.18 4,158,641 -0.24(-0.49%)
Nov 17, 2017 49.18 49.55 49.12 49.42 7,064,901 +0.02(+0.04%)
Nov 16, 2017 49.02 49.67 48.80 49.40 7,667,730 +0.63(+1.29%)
Nov 15, 2017 48.73 48.99 48.51 48.77 5,620,680 -0.16(-0.33%)
Nov 14, 2017 48.97 49.11 48.71 48.93 6,946,864 -0.26(-0.52%)
Nov 13, 2017 48.65 49.25 48.53 49.19 4,333,371 +0.44(+0.91%)
Nov 10, 2017 49.13 49.21 48.36 48.74 5,658,431 -0.58(-1.17%)
Nov 09, 2017 48.98 49.37 48.84 49.32 4,096,702 +0.18(+0.36%)
Nov 08, 2017 48.90 49.23 48.67 49.14 4,174,241 +0.08(+0.16%)
Nov 07, 2017 49.06 49.15 48.63 49.06 5,445,765 +0.13(+0.27%)
Nov 06, 2017 49.21 49.28 48.93 48.93 3,523,540 -0.41(-0.83%)
Nov 03, 2017 48.54 49.37 48.45 49.34 5,134,431 +0.98(+2.02%)
Nov 02, 2017 48.08 48.61 48.00 48.36 7,816,953 +0.33(+0.69%)
Nov 01, 2017 47.94 48.54 47.71 48.03 8,591,252 -0.20(-0.42%)
Oct 31, 2017 48.46 48.51 48.06 48.24 8,629,808 -0.05(-0.11%)
Oct 30, 2017 49.08 49.20 48.08 48.29 8,479,635 -0.96(-1.95%)
Oct 27, 2017 49.36 49.47 49.08 49.25 5,311,428 -0.10(-0.20%)
Oct 26, 2017 49.22 49.54 48.99 49.35 5,658,291 -0.01(-0.02%)
Oct 25, 2017 49.26 49.71 49.09 49.36 6,872,513 +0.10(+0.20%)
Oct 24, 2017 49.81 49.87 49.08 49.26 8,095,514 -0.62(-1.25%)
Oct 23, 2017 50.00 50.42 49.87 49.88 5,294,049 -0.21(-0.43%)
Oct 20, 2017 49.96 50.20 49.76 50.10 6,215,509 +0.28(+0.57%)
Oct 19, 2017 49.72 49.97 49.29 49.81 5,469,546 +0.20(+0.41%)
Oct 18, 2017 49.08 50.35 48.85 49.61 10,167,490 +0.63(+1.29%)
Oct 17, 2017 48.56 49.13 48.39 48.98 6,100,385 +0.38(+0.79%)
Oct 16, 2017 48.58 48.84 48.50 48.59 4,188,712 -0.02(-0.04%)
Oct 13, 2017 48.60 48.74 48.43 48.61 5,566,934 -0.05(-0.11%)
Oct 12, 2017 48.25 48.68 48.13 48.66 4,952,190 +0.48(+0.99%)
Oct 11, 2017 48.91 48.99 48.08 48.19 7,838,335 -0.85(-1.73%)
Oct 10, 2017 48.48 49.06 48.27 49.04 5,584,391 +0.66(+1.35%)
Oct 09, 2017 48.73 48.73 48.34 48.38 4,502,862 -0.30(-0.62%)
Oct 06, 2017 48.60 48.74 48.25 48.68 4,860,237 +0.07(+0.15%)
Oct 05, 2017 48.13 48.78 48.11 48.61 5,810,333 +0.51(+1.07%)
Oct 04, 2017 47.51 48.10 47.45 48.10 6,360,021 +0.52(+1.10%)
Oct 03, 2017 47.58 47.79 47.53 47.58 5,044,122 +0.06(+0.13%)
Oct 02, 2017 47.48 47.53 47.09 47.52 9,808,246 +0.28(+0.60%)
Sep 29, 2017 47.48 47.61 47.17 47.23 9,556,329 -0.25(-0.52%)
Sep 28, 2017 48.46 48.51 47.45 47.48 16,788,714 +1.32(+2.86%)
Sep 27, 2017 46.78 46.98 45.63 46.16 9,063,256 -0.62(-1.32%)
Sep 26, 2017 46.58 47.18 46.55 46.78 7,863,686 +0.21(+0.46%)
Sep 25, 2017 46.44 46.72 46.31 46.57 11,046,622 +0.09(+0.19%)
Sep 22, 2017 45.59 46.54 45.59 46.48 9,014,063 +0.96(+2.10%)
Sep 21, 2017 45.92 46.01 45.48 45.52 6,481,877 -0.41(-0.89%)
Sep 20, 2017 45.49 45.95 45.49 45.93 5,611,391 +0.42(+0.93%)
Sep 19, 2017 46.16 46.24 45.47 45.51 4,282,667 -0.59(-1.29%)
Sep 18, 2017 45.93 46.11 45.67 46.10 3,808,475 +0.28(+0.62%)
Sep 15, 2017 45.92 45.58 45.82 7,568,799 +0.06(+0.14%)
Sep 14, 2017 45.97 46.12 45.65 45.75 6,290,676 -0.27(-0.60%)
Sep 13, 2017 46.24 46.32 45.93 46.03 4,760,833 -0.22(-0.48%)
Sep 12, 2017 46.46 46.51 45.92 46.25 4,247,345 -0.18(-0.38%)
Sep 11, 2017 46.34 46.56 46.04 46.43 4,144,790 +0.38(+0.83%)
Sep 08, 2017 45.40 46.16 45.40 46.05 7,028,979 +0.47(+1.03%)
Sep 07, 2017 45.50 45.69 45.26 45.58 5,232,609 +0.27(+0.59%)
Sep 06, 2017 45.32 45.51 45.20 45.31 8,720,929 +0.14(+0.31%)
Sep 05, 2017 45.00 45.30 44.82 45.17 4,708,212 -0.13(-0.29%)
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.