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 (%)
Mar 31, 2016 35.54 35.83 35.42 35.70 6,056,648 +0.15(+0.43%)
Mar 30, 2016 35.50 35.79 35.40 35.54 4,023,252 +0.15(+0.43%)
Mar 29, 2016 34.77 35.44 34.74 35.39 4,836,353 +0.50(+1.44%)
Mar 28, 2016 34.79 34.99 34.65 34.88 3,900,004 +0.11(+0.32%)
Mar 24, 2016 34.68 34.77 34.77 34.77 4,993,341 -0.03(-0.07%)
Mar 23, 2016 34.85 35.28 34.72 34.80 4,790,131 -0.21(-0.61%)
Mar 22, 2016 34.56 35.12 34.42 35.01 7,795,637 +0.23(+0.66%)
Mar 21, 2016 34.63 34.79 34.51 34.78 4,751,682 -0.03(-0.07%)
Mar 18, 2016 34.44 34.94 34.25 34.81 11,887,354 +0.43(+1.24%)
Mar 17, 2016 34.30 34.48 33.74 34.38 7,137,350 +0.09(+0.27%)
Mar 16, 2016 34.25 34.40 33.95 34.29 6,319,844 +0.24(+0.70%)
Mar 15, 2016 34.27 34.42 33.75 34.05 6,221,558 -0.51(-1.48%)
Mar 14, 2016 34.40 34.71 34.12 34.56 6,688,844 +0.11(+0.32%)
Mar 11, 2016 33.49 34.52 33.35 34.45 13,812,111 +1.14(+3.43%)
Mar 10, 2016 33.63 34.03 33.13 33.31 10,215,070 -0.21(-0.64%)
Mar 09, 2016 33.50 33.61 33.29 33.52 7,261,040 +0.09(+0.28%)
Mar 08, 2016 33.24 33.70 33.18 33.43 9,028,348 -0.01(-0.03%)
Mar 07, 2016 33.28 33.61 33.21 33.43 6,979,457 +0.00(+0.00%)
Mar 04, 2016 33.15 33.59 33.11 33.43 8,694,391 +0.31(+0.93%)
Mar 03, 2016 32.90 33.19 32.51 33.13 15,839,184 -0.44(-1.32%)
Mar 02, 2016 33.58 33.77 33.37 33.57 8,786,713 +0.01(+0.03%)
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.