Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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%)
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.