Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.92 34.34 33.40 33.40 9,816,302 -0.67(-1.97%)
Feb 26, 2016 34.04 34.38 33.81 34.07 10,139,488 -0.09(-0.28%)
Feb 25, 2016 33.81 34.17 33.60 34.17 8,825,162 +0.37(+1.10%)
Feb 24, 2016 32.92 33.90 32.73 33.80 8,182,351 +0.70(+2.11%)
Feb 23, 2016 33.55 33.67 33.02 33.10 7,126,994 -0.66(-1.97%)
Feb 22, 2016 33.22 33.83 33.40 33.76 5,737,384 +0.54(+1.63%)
Feb 19, 2016 33.04 33.32 32.88 33.22 6,652,177 +0.19(+0.57%)
Feb 18, 2016 33.05 33.53 32.95 33.03 6,517,108 -0.12(-0.36%)
Feb 17, 2016 33.08 33.24 32.97 33.15 7,375,934 +0.40(+1.21%)
Feb 16, 2016 32.01 32.77 32.00 32.75 9,233,104 +0.74(+2.32%)
Feb 12, 2016 31.64 32.01 32.01 32.01 7,452,343 +0.68(+2.17%)
Feb 11, 2016 31.42 31.77 31.05 31.33 8,959,139 -0.75(-2.34%)
Feb 10, 2016 32.40 32.92 32.00 32.08 9,174,575 +0.18(+0.57%)
Feb 09, 2016 31.86 32.58 31.79 31.90 10,081,663 -0.40(-1.23%)
Feb 08, 2016 32.06 32.45 31.63 32.29 9,049,210 +0.04(+0.13%)
Feb 05, 2016 32.96 33.06 32.00 32.25 6,669,866 -0.52(-1.58%)
Feb 04, 2016 32.57 32.95 32.36 32.77 5,919,998 -0.01(-0.03%)
Feb 03, 2016 32.96 33.11 31.98 32.78 8,019,729 +0.12(+0.37%)
Feb 02, 2016 32.76 33.39 32.61 32.66 11,172,906 -0.49(-1.48%)
Feb 01, 2016 31.18 33.37 31.18 33.15 16,531,501 +0.52(+1.58%)
Jan 29, 2016 31.63 32.65 31.62 32.63 18,703,178 +0.98(+3.11%)
Jan 28, 2016 33.11 33.19 31.04 31.65 27,309,854 -3.24(-9.29%)
Jan 27, 2016 34.44 35.77 34.40 34.89 12,214,688 +0.27(+0.77%)
Jan 26, 2016 34.36 34.86 34.18 34.62 6,217,693 +0.43(+1.26%)
Jan 25, 2016 34.51 34.62 34.12 34.19 6,153,008 -0.32(-0.92%)
Jan 22, 2016 34.66 34.66 34.26 34.51 10,270,806 +0.47(+1.39%)
Jan 21, 2016 34.64 34.64 33.83 34.04 11,702,766 -0.41(-1.20%)
Jan 20, 2016 34.25 34.73 33.69 34.45 13,083,887 -0.41(-1.16%)
Jan 19, 2016 35.43 35.62 34.60 34.86 8,824,568 -0.09(-0.27%)
Jan 15, 2016 34.36 34.95 34.95 34.95 12,138,476 -0.48(-1.36%)
Jan 14, 2016 34.78 35.62 34.61 35.43 8,498,579 +0.71(+2.04%)
Jan 13, 2016 35.76 35.94 34.62 34.73 6,674,664 -0.79(-2.23%)
Jan 12, 2016 35.12 35.65 35.01 35.52 8,555,177 +0.63(+1.79%)
Jan 11, 2016 34.93 35.04 34.35 34.89 9,150,926 +0.05(+0.15%)
Jan 08, 2016 35.86 35.90 34.73 34.84 8,728,327 -0.75(-2.09%)
Jan 07, 2016 35.71 36.14 35.47 35.59 8,347,445 -0.87(-2.40%)
Jan 06, 2016 36.25 36.82 36.16 36.46 6,893,851 -0.31(-0.84%)
Jan 05, 2016 36.80 37.01 36.50 36.77 9,624,253 -0.01(-0.02%)
Jan 04, 2016 37.64 37.74 36.41 36.78 14,272,550 -1.70(-4.41%)
Dec 31, 2015 38.65 38.47 38.47 38.47 4,893,596 -0.31(-0.80%)
Dec 30, 2015 39.28 39.43 38.73 38.78 5,733,562 -0.47(-1.20%)
Dec 29, 2015 38.79 39.37 38.70 39.25 4,752,027 +0.68(+1.75%)
Dec 28, 2015 38.48 38.66 38.40 38.58 3,201,675 -0.06(-0.16%)
Dec 24, 2015 38.50 38.64 38.64 38.64 1,707,576 +0.00(+0.00%)
Dec 23, 2015 38.32 38.70 38.23 38.64 5,081,072 +0.53(+1.39%)
Dec 22, 2015 37.89 38.18 37.67 38.11 5,097,727 +0.38(+1.00%)
Dec 21, 2015 37.74 37.86 37.32 37.73 6,365,369 +0.29(+0.78%)
Dec 18, 2015 38.52 38.58 37.44 37.44 15,226,148 -1.34(-3.45%)
Dec 17, 2015 39.49 39.60 38.77 38.77 6,760,921 -0.68(-1.72%)
Dec 16, 2015 39.21 39.53 38.77 39.45 8,842,613 +0.39(+1.01%)
Dec 15, 2015 38.72 39.34 38.68 39.06 6,802,718 +0.67(+1.74%)
Dec 14, 2015 38.08 38.41 37.66 38.39 7,205,305 +0.39(+1.01%)
Dec 11, 2015 38.35 38.43 37.94 38.00 6,112,158 -0.81(-2.10%)
Dec 10, 2015 38.62 39.10 38.55 38.82 5,781,654 +0.30(+0.78%)
Dec 09, 2015 38.89 39.15 38.39 38.52 6,471,752 -0.51(-1.30%)
Dec 08, 2015 38.83 39.19 38.69 39.02 6,068,555 -0.01(-0.02%)
Dec 07, 2015 39.04 39.18 38.80 39.03 6,489,790 +0.22(+0.57%)
Dec 04, 2015 38.05 38.86 37.94 38.81 7,515,373 +0.99(+2.60%)
Dec 03, 2015 38.86 38.95 37.70 37.82 8,004,313 -0.92(-2.37%)
Dec 02, 2015 38.92 39.17 38.65 38.74 5,649,864 -0.21(-0.53%)
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.