Skip to main content

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 50.76 50.76 50.76 0 -0.35(-0.68%)
Dec 28, 2017 51.09 51.32 51.03 51.11 3,808,513 -0.01(-0.02%)
Dec 27, 2017 50.78 51.24 50.75 51.12 5,895,373 +0.42(+0.82%)
Dec 26, 2017 50.92 50.61 50.70 3,583,946 +0.06(+0.12%)
Dec 22, 2017 50.65 50.99 50.49 50.64 6,126,303 +0.00(+0.00%)
Dec 21, 2017 50.83 50.94 50.47 50.64 6,919,291 -0.08(-0.16%)
Dec 20, 2017 50.47 50.95 50.16 50.72 13,432,699 +0.20(+0.39%)
Dec 19, 2017 50.27 50.65 50.21 50.52 7,830,670 +0.36(+0.71%)
Dec 18, 2017 49.38 50.27 49.30 50.17 6,805,943 +0.80(+1.62%)
Dec 15, 2017 48.95 49.42 48.78 49.37 16,476,133 +0.68(+1.41%)
Dec 14, 2017 48.97 49.12 48.59 48.68 6,672,496 -0.29(-0.60%)
Dec 13, 2017 49.52 49.60 48.74 48.98 10,791,102 -0.57(-1.15%)
Dec 12, 2017 49.55 49.70 49.06 49.55 11,085,717 +0.68(+1.38%)
Dec 11, 2017 48.72 49.03 48.46 48.87 4,803,835 +0.27(+0.55%)
Dec 08, 2017 48.62 48.79 48.32 48.60 5,737,948 -0.04(-0.09%)
Dec 07, 2017 48.71 48.87 48.34 48.65 4,971,276 +0.03(+0.05%)
Dec 06, 2017 48.82 49.02 48.32 48.62 8,613,676 -0.12(-0.24%)
Dec 05, 2017 48.60 49.21 48.34 48.74 4,857,882 +0.07(+0.15%)
Dec 04, 2017 49.94 49.99 48.65 48.66 5,158,943 -1.13(-2.27%)
Dec 01, 2017 50.08 50.42 49.42 49.79 5,983,500 -0.35(-0.69%)
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%)
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.