Abbott Laboratories (NY: ABT )

128.03 USD +2.15 (+1.71%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.73 41.79 40.62 41.77 12,318,224 +0.76(+1.85%)
Jan 30, 2017 40.86 41.14 40.77 41.01 13,811,458 +0.01(+0.02%)
Jan 27, 2017 41.11 41.31 40.90 41.00 7,033,637 +0.04(+0.10%)
Jan 26, 2017 40.46 41.12 40.45 40.96 9,410,038 +0.65(+1.61%)
Jan 25, 2017 39.76 40.47 39.25 40.31 16,890,214 +0.00(+0.00%)
Jan 24, 2017 40.32 40.50 40.12 40.31 7,773,153 -0.03(-0.07%)
Jan 23, 2017 40.32 40.54 40.20 40.34 7,351,854 -0.12(-0.30%)
Jan 20, 2017 40.51 40.77 40.35 40.46 5,908,000 +0.06(+0.15%)
Jan 19, 2017 40.64 40.73 40.24 40.40 7,159,971 -0.36(-0.88%)
Jan 18, 2017 41.05 41.10 40.51 40.76 7,195,155 -0.14(-0.34%)
Jan 17, 2017 40.67 41.04 40.53 40.90 8,272,727 -0.03(-0.07%)
Jan 13, 2017 40.93 40.93 40.93 0 +0.21(+0.52%)
Jan 12, 2017 40.79 40.79 40.31 40.72 8,633,354 -0.36(-0.88%)
Jan 11, 2017 41.05 41.42 40.49 41.08 10,699,446 -0.21(-0.51%)
Jan 10, 2017 40.81 41.62 40.78 41.29 9,250,384 +0.55(+1.35%)
Jan 09, 2017 40.79 41.06 40.62 40.74 10,992,496 -0.04(-0.10%)
Jan 06, 2017 39.70 40.99 39.66 40.78 14,628,910 +1.08(+2.72%)
Jan 05, 2017 39.24 39.75 38.98 39.70 12,080,148 +0.34(+0.86%)
Jan 04, 2017 39.06 39.72 39.06 39.36 22,644,542 +0.31(+0.79%)
Jan 03, 2017 38.63 39.08 38.34 39.05 9,677,316 +0.64(+1.67%)
Dec 30, 2016 38.41 38.41 38.41 0 +0.10(+0.26%)
Dec 29, 2016 38.30 38.51 38.11 38.31 7,050,816 +0.09(+0.24%)
Dec 28, 2016 38.63 38.77 38.08 38.22 6,828,535 -0.38(-0.98%)
Dec 27, 2016 38.48 38.94 38.47 38.60 6,633,668 +0.18(+0.47%)
Dec 23, 2016 38.42 38.42 38.42 0 +0.13(+0.34%)
Dec 22, 2016 38.15 38.34 37.91 38.29 7,980,888 +0.05(+0.13%)
Dec 21, 2016 38.19 38.28 37.90 38.24 9,190,814 +0.05(+0.13%)
Dec 20, 2016 38.40 38.51 38.02 38.19 6,992,899 -0.15(-0.39%)
Dec 19, 2016 38.23 38.63 38.06 38.34 10,153,529 +0.24(+0.63%)
Dec 16, 2016 39.02 39.33 37.98 38.10 15,107,518 -0.83(-2.13%)
Dec 15, 2016 38.76 39.05 38.27 38.93 9,229,364 +0.11(+0.28%)
Dec 14, 2016 39.42 39.79 38.67 38.82 11,284,054 -0.62(-1.57%)
Dec 13, 2016 39.31 39.67 39.17 39.44 7,378,393 +0.24(+0.61%)
Dec 12, 2016 39.20 39.51 39.06 39.20 7,772,266 +0.00(+0.00%)
Dec 09, 2016 38.82 39.34 38.78 39.20 7,802,493 +0.52(+1.34%)
Dec 08, 2016 38.33 38.79 38.01 38.68 7,046,942 +0.20(+0.52%)
Dec 07, 2016 38.13 38.49 37.42 38.48 10,888,596 +0.06(+0.16%)
Dec 06, 2016 38.44 38.65 38.22 38.42 6,136,078 -0.01(-0.03%)
Dec 05, 2016 38.11 38.45 37.99 38.43 9,514,677 +0.53(+1.40%)
Dec 02, 2016 37.68 38.08 37.60 37.90 7,252,818 +0.30(+0.80%)
Dec 01, 2016 38.12 38.30 37.38 37.60 9,008,519 -0.47(-1.23%)
Nov 30, 2016 38.75 38.75 38.06 38.07 14,914,757 -0.66(-1.70%)
Nov 29, 2016 38.86 39.02 38.66 38.73 7,338,493 -0.01(-0.03%)
Nov 28, 2016 39.22 39.22 38.70 38.74 5,720,160 -0.42(-1.07%)
Nov 25, 2016 39.08 39.21 38.94 39.16 2,733,423 +0.18(+0.46%)
Nov 23, 2016 38.98 38.98 38.98 0 +0.88(+2.31%)
Nov 22, 2016 39.42 39.61 37.81 38.10 16,241,848 -1.66(-4.18%)
Nov 21, 2016 39.85 40.13 39.64 39.76 8,614,496 -0.08(-0.20%)
Nov 18, 2016 40.31 40.42 39.80 39.84 7,015,102 -0.55(-1.36%)
Nov 17, 2016 40.00 40.50 40.00 40.39 6,582,611 +0.44(+1.10%)
Nov 16, 2016 39.80 40.25 39.65 39.95 8,894,057 +0.14(+0.35%)
Nov 15, 2016 39.29 39.94 39.05 39.81 9,264,602 +0.61(+1.56%)
Nov 14, 2016 40.11 40.17 39.10 39.20 11,193,384 -0.94(-2.34%)
Nov 11, 2016 40.38 40.48 39.90 40.14 5,728,958 -0.47(-1.16%)
Nov 10, 2016 40.52 40.86 40.32 40.61 9,716,401 +0.54(+1.35%)
Nov 09, 2016 41.50 41.53 39.17 40.07 13,102,893 +0.24(+0.60%)
Nov 08, 2016 39.62 40.08 39.24 39.83 6,654,531 -0.03(-0.08%)
Nov 07, 2016 39.64 39.96 39.54 39.86 6,458,823 +0.77(+1.97%)
Nov 04, 2016 38.45 39.44 38.41 39.09 8,748,052 +0.71(+1.85%)
Nov 03, 2016 38.86 39.15 38.30 38.38 7,529,369 -0.32(-0.83%)
Nov 02, 2016 39.05 39.22 38.70 38.70 6,322,083 -0.35(-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.