Skip to main content

Abbott Laboratories (NY: ABT )

115.16 -2.97 (-2.51%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.79 40.27 39.77 40.19 11,870,763 +0.58(+1.47%)
May 30, 2017 39.14 39.70 38.92 39.61 9,223,823 +0.26(+0.65%)
May 26, 2017 38.66 39.48 38.58 39.36 9,796,780 +0.67(+1.73%)
May 25, 2017 38.54 38.73 38.24 38.69 5,082,275 +0.37(+0.96%)
May 24, 2017 38.55 38.55 38.20 38.32 5,215,085 -0.13(-0.34%)
May 23, 2017 38.48 38.88 38.40 38.45 5,308,511 -0.04(-0.11%)
May 22, 2017 38.09 38.62 37.94 38.50 6,591,312 +0.50(+1.32%)
May 19, 2017 37.98 38.13 37.86 37.99 6,682,953 +0.16(+0.42%)
May 18, 2017 38.00 38.10 37.75 37.84 5,935,636 -0.09(-0.23%)
May 17, 2017 38.46 38.39 37.90 37.92 6,803,758 -0.54(-1.40%)
May 16, 2017 39.25 39.25 38.21 38.46 8,132,882 -0.31(-0.79%)
May 15, 2017 38.66 38.94 38.65 38.77 4,797,828 +0.07(+0.18%)
May 12, 2017 38.65 38.88 38.62 38.70 6,561,165 +0.09(+0.23%)
May 11, 2017 39.08 39.08 38.53 38.61 8,033,185 -0.56(-1.44%)
May 10, 2017 39.35 39.35 39.06 39.17 5,967,646 -0.15(-0.38%)
May 09, 2017 39.31 39.41 39.23 39.32 5,615,214 -0.01(-0.02%)
May 08, 2017 39.35 39.53 39.29 39.33 7,179,556 +0.04(+0.09%)
May 05, 2017 39.24 39.34 39.16 39.30 6,694,572 +0.04(+0.11%)
May 04, 2017 38.51 39.25 38.51 39.25 7,442,264 +0.77(+1.99%)
May 03, 2017 38.39 38.51 38.28 38.49 5,202,495 +0.11(+0.28%)
May 02, 2017 38.43 38.53 38.21 38.38 7,004,550 +0.11(+0.28%)
May 01, 2017 38.35 38.43 38.13 38.28 5,815,209 -0.14(-0.37%)
Apr 28, 2017 38.44 38.51 38.29 38.42 6,831,861 -0.01(-0.02%)
Apr 27, 2017 38.70 38.74 38.38 38.42 8,505,653 -0.13(-0.34%)
Apr 26, 2017 38.67 38.87 38.48 38.56 6,351,442 +0.04(+0.09%)
Apr 25, 2017 38.92 39.07 38.52 38.52 7,716,840 -0.33(-0.84%)
Apr 24, 2017 38.79 38.96 38.59 38.85 7,641,759 +0.53(+1.38%)
Apr 21, 2017 38.68 38.72 38.23 38.32 8,542,366 -0.40(-1.02%)
Apr 20, 2017 38.46 38.87 38.31 38.72 6,670,380 +0.34(+0.89%)
Apr 19, 2017 38.54 38.73 37.96 38.37 15,284,196 +0.14(+0.37%)
Apr 18, 2017 37.93 38.37 37.82 38.23 11,508,694 +0.11(+0.28%)
Apr 17, 2017 37.56 38.19 37.25 38.13 9,165,667 +0.56(+1.50%)
Apr 13, 2017 37.32 37.82 37.32 37.56 12,980,808 -0.71(-1.86%)
Apr 12, 2017 38.13 38.37 38.02 38.28 5,428,678 -0.09(-0.23%)
Apr 11, 2017 38.05 38.38 37.98 38.36 5,534,370 +0.22(+0.59%)
Apr 10, 2017 38.35 38.46 38.10 38.14 4,938,944 -0.21(-0.55%)
Apr 07, 2017 38.17 38.45 38.12 38.35 6,089,319 +0.14(+0.37%)
Apr 06, 2017 38.33 38.33 37.93 38.21 6,934,546 -0.11(-0.30%)
Apr 05, 2017 38.65 38.97 38.24 38.32 8,871,704 -0.33(-0.86%)
Apr 04, 2017 38.96 38.98 38.51 38.66 6,170,860 -0.25(-0.65%)
Apr 03, 2017 38.87 39.03 38.57 38.91 9,092,942 +0.05(+0.14%)
Mar 31, 2017 38.79 39.22 38.79 38.86 8,167,952 -0.12(-0.31%)
Mar 30, 2017 39.05 39.08 38.81 38.98 5,042,201 -0.10(-0.27%)
Mar 29, 2017 39.08 39.23 38.82 39.08 4,785,387 -0.03(-0.07%)
Mar 28, 2017 39.15 39.18 38.73 39.11 6,145,965 +0.00(+0.00%)
Mar 27, 2017 38.96 39.20 38.84 39.11 7,902,965 -0.03(-0.07%)
Mar 24, 2017 39.16 39.50 39.02 39.14 5,432,530 -0.04(-0.09%)
Mar 23, 2017 39.12 39.36 39.01 39.17 4,518,169 -0.03(-0.09%)
Mar 22, 2017 39.32 39.43 39.01 39.21 5,942,021 +0.01(+0.02%)
Mar 21, 2017 39.50 39.70 39.02 39.20 6,362,781 -0.16(-0.40%)
Mar 20, 2017 39.54 39.57 39.26 39.35 4,024,937 -0.18(-0.46%)
Mar 17, 2017 39.46 39.61 39.17 39.54 14,032,242 +0.18(+0.47%)
Mar 16, 2017 39.52 39.70 39.04 39.35 7,662,450 -0.30(-0.75%)
Mar 15, 2017 39.34 39.72 39.25 39.65 7,822,630 +0.46(+1.16%)
Mar 14, 2017 39.54 39.59 39.17 39.20 8,577,143 -0.64(-1.60%)
Mar 13, 2017 39.94 40.05 39.57 39.84 8,046,848 -0.17(-0.42%)
Mar 10, 2017 40.05 40.11 39.82 40.00 6,978,585 +0.08(+0.20%)
Mar 09, 2017 39.69 40.02 39.67 39.92 6,504,431 +0.24(+0.60%)
Mar 08, 2017 39.40 39.77 39.30 39.69 7,313,172 +0.31(+0.80%)
Mar 07, 2017 39.21 39.51 39.08 39.37 7,402,310 -0.11(-0.29%)
Mar 06, 2017 39.36 39.70 39.26 39.49 6,859,040 -0.10(-0.26%)
Mar 03, 2017 39.74 39.86 39.47 39.59 7,761,383 -0.38(-0.96%)
Mar 02, 2017 39.81 40.10 39.68 39.98 12,760,360 +0.09(+0.22%)
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.