Skip to main content

Abbott Laboratories (NY: ABT )

113.06 -0.42 (-0.37%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.00 36.94 35.91 36.92 13,935,451 +0.67(+1.85%)
Jan 30, 2017 36.12 36.37 36.04 36.25 15,624,728 +0.01(+0.02%)
Jan 27, 2017 36.34 36.52 36.15 36.24 7,957,065 +0.04(+0.10%)
Jan 26, 2017 35.76 36.35 35.76 36.21 10,645,457 +0.57(+1.61%)
Jan 25, 2017 35.15 35.77 34.70 35.63 19,107,686 +0.00(+0.00%)
Jan 24, 2017 35.64 35.80 35.46 35.63 8,793,670 -0.03(-0.07%)
Jan 23, 2017 35.64 35.84 35.53 35.66 8,317,059 -0.11(-0.30%)
Jan 20, 2017 35.81 36.04 35.66 35.76 6,683,646 +0.05(+0.15%)
Jan 19, 2017 35.92 36.00 35.57 35.71 8,099,985 -0.32(-0.88%)
Jan 18, 2017 36.29 36.33 35.81 36.03 8,139,788 -0.12(-0.34%)
Jan 17, 2017 35.95 36.28 35.83 36.15 9,358,832 -0.03(-0.07%)
Jan 13, 2017 36.18 36.18 36.18 0 +0.19(+0.52%)
Jan 12, 2017 36.06 36.06 35.63 35.99 9,766,805 -0.32(-0.88%)
Jan 11, 2017 36.29 36.61 35.79 36.31 12,104,148 +0.05(+0.13%)
Jan 10, 2017 35.84 36.55 35.82 36.26 10,532,439 +0.48(+1.35%)
Jan 09, 2017 35.82 36.06 35.68 35.78 12,515,999 -0.04(-0.10%)
Jan 06, 2017 34.87 36.00 34.83 35.82 16,656,401 +0.95(+2.72%)
Jan 05, 2017 34.46 34.91 34.24 34.87 13,754,394 +0.30(+0.86%)
Jan 04, 2017 34.31 34.89 34.31 34.57 25,782,958 +0.27(+0.79%)
Jan 03, 2017 33.93 34.32 33.67 34.30 11,018,542 +0.56(+1.67%)
Dec 30, 2016 33.73 33.73 33.73 0 +0.09(+0.26%)
Dec 29, 2016 33.64 33.82 33.47 33.65 8,028,022 +0.08(+0.24%)
Dec 28, 2016 33.93 34.05 33.44 33.57 7,774,934 -0.33(-0.98%)
Dec 27, 2016 33.80 34.20 33.79 33.90 7,553,060 +0.16(+0.47%)
Dec 23, 2016 33.74 33.74 33.74 0 +0.11(+0.34%)
Dec 22, 2016 33.51 33.67 33.30 33.63 9,086,998 +0.04(+0.13%)
Dec 21, 2016 33.54 33.62 33.29 33.59 10,464,613 +0.04(+0.13%)
Dec 20, 2016 33.73 33.82 33.39 33.54 7,962,078 -0.13(-0.39%)
Dec 19, 2016 33.58 33.93 33.43 33.67 11,560,755 +0.21(+0.63%)
Dec 16, 2016 34.27 34.54 33.36 33.46 17,201,342 -0.73(-2.13%)
Dec 15, 2016 34.04 34.30 33.61 34.19 10,508,506 +0.10(+0.28%)
Dec 14, 2016 34.62 34.95 33.96 34.09 12,847,965 -0.54(-1.57%)
Dec 13, 2016 34.52 34.84 34.40 34.64 8,401,000 +0.21(+0.61%)
Dec 12, 2016 34.43 34.70 34.31 34.43 8,849,462 +0.00(+0.00%)
Dec 09, 2016 34.09 34.55 34.06 34.43 8,883,878 +0.46(+1.34%)
Dec 08, 2016 33.66 34.07 33.38 33.97 8,023,611 +0.18(+0.52%)
Dec 07, 2016 33.49 33.80 32.87 33.80 12,397,699 +0.05(+0.16%)
Dec 06, 2016 33.76 33.94 33.57 33.74 6,986,506 -0.01(-0.03%)
Dec 05, 2016 33.47 33.77 33.37 33.75 10,833,362 +0.47(+1.40%)
Dec 02, 2016 33.09 33.44 33.02 33.29 8,258,021 +0.26(+0.80%)
Dec 01, 2016 33.48 33.64 32.83 33.02 10,257,053 -0.41(-1.23%)
Nov 30, 2016 34.03 34.03 33.43 33.44 16,981,864 -0.58(-1.70%)
Nov 29, 2016 34.13 34.27 33.95 34.02 8,355,570 -0.01(-0.03%)
Nov 28, 2016 34.45 34.45 33.99 34.02 6,512,944 -0.37(-1.07%)
Nov 25, 2016 34.32 34.44 34.20 34.39 3,112,261 +0.16(+0.46%)
Nov 23, 2016 34.24 34.24 34.24 0 +0.77(+2.31%)
Nov 22, 2016 34.62 34.79 33.21 33.46 18,492,884 -1.46(-4.17%)
Nov 21, 2016 35.00 35.25 34.81 34.92 9,808,420 -0.07(-0.20%)
Nov 18, 2016 35.40 35.50 34.96 34.99 7,987,358 -0.48(-1.36%)
Nov 17, 2016 35.13 35.57 35.13 35.47 7,494,926 +0.39(+1.10%)
Nov 16, 2016 34.96 35.35 34.82 35.09 10,126,727 +0.12(+0.35%)
Nov 15, 2016 34.51 35.08 34.30 34.96 10,548,628 +0.54(+1.56%)
Nov 14, 2016 35.23 35.28 34.34 34.43 12,744,729 -0.83(-2.34%)
Nov 11, 2016 35.46 35.55 35.04 35.25 6,522,962 -0.41(-1.16%)
Nov 10, 2016 35.59 35.89 35.41 35.67 11,063,044 +0.47(+1.35%)
Nov 09, 2016 36.45 36.47 34.40 35.19 14,918,886 +0.21(+0.60%)
Nov 08, 2016 34.80 35.20 34.47 34.98 7,576,814 -0.03(-0.08%)
Nov 07, 2016 34.81 35.10 34.73 35.01 7,353,982 +0.68(+1.97%)
Nov 04, 2016 33.77 34.63 33.73 34.33 9,960,487 +0.62(+1.85%)
Nov 03, 2016 34.13 34.38 33.64 33.71 8,572,900 -0.28(-0.83%)
Nov 02, 2016 34.30 34.45 33.99 33.99 7,198,291 -0.31(-0.90%)
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.