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 (%)
Jul 29, 2016 38.73 39.38 38.63 39.05 15,380,694 +0.26(+0.68%)
Jul 28, 2016 38.42 39.41 38.34 38.79 20,951,202 +0.68(+1.79%)
Jul 27, 2016 38.02 38.31 37.74 38.11 17,402,474 +0.06(+0.16%)
Jul 26, 2016 37.87 38.07 37.84 38.05 9,928,406 +0.17(+0.44%)
Jul 25, 2016 37.60 37.91 37.58 37.89 13,206,780 +0.21(+0.56%)
Jul 22, 2016 37.57 37.75 37.36 37.68 11,693,294 +0.11(+0.30%)
Jul 21, 2016 37.42 37.89 37.36 37.56 13,167,324 +0.34(+0.91%)
Jul 20, 2016 37.35 37.46 36.74 37.22 15,681,920 +0.74(+2.03%)
Jul 19, 2016 36.60 36.65 36.31 36.48 9,695,773 -0.25(-0.69%)
Jul 18, 2016 36.70 36.85 36.49 36.73 8,621,191 -0.01(-0.02%)
Jul 15, 2016 37.00 37.12 36.68 36.74 8,815,510 -0.16(-0.43%)
Jul 14, 2016 36.95 37.02 36.67 36.90 10,325,968 +0.27(+0.74%)
Jul 13, 2016 36.86 37.10 36.52 36.63 9,075,266 -0.21(-0.57%)
Jul 12, 2016 36.73 36.99 36.55 36.84 9,532,902 +0.30(+0.83%)
Jul 11, 2016 36.46 36.70 36.43 36.53 10,437,214 +0.20(+0.55%)
Jul 08, 2016 36.08 36.66 35.88 36.33 12,764,544 +0.46(+1.28%)
Jul 07, 2016 35.42 36.06 35.39 35.88 20,319,030 +0.46(+1.30%)
Jul 06, 2016 34.06 35.46 34.04 35.42 15,191,157 +1.21(+3.52%)
Jul 05, 2016 34.10 34.31 34.01 34.21 11,562,525 -0.09(-0.25%)
Jul 01, 2016 34.10 34.30 34.30 34.30 7,960,252 +0.20(+0.59%)
Jun 30, 2016 33.52 34.10 33.45 34.10 12,018,881 +0.64(+1.92%)
Jun 29, 2016 32.92 33.61 32.92 33.45 9,645,641 +0.88(+2.69%)
Jun 28, 2016 32.34 32.60 32.15 32.58 9,660,878 +0.53(+1.65%)
Jun 27, 2016 32.54 32.60 31.89 32.05 14,774,237 -0.83(-2.53%)
Jun 24, 2016 33.28 33.45 32.88 32.88 19,051,570 -1.49(-4.34%)
Jun 23, 2016 33.88 34.37 33.82 34.37 12,399,931 +0.77(+2.30%)
Jun 22, 2016 32.72 33.70 32.72 33.60 12,529,656 +0.88(+2.68%)
Jun 21, 2016 32.96 33.12 32.70 32.73 10,192,667 -0.02(-0.05%)
Jun 20, 2016 32.86 33.02 32.74 32.74 8,885,460 +0.31(+0.96%)
Jun 17, 2016 32.44 32.60 32.29 32.43 11,413,616 -0.10(-0.29%)
Jun 16, 2016 32.41 32.56 31.99 32.53 11,837,726 +0.06(+0.19%)
Jun 15, 2016 32.74 32.85 32.44 32.47 8,896,029 -0.20(-0.61%)
Jun 14, 2016 32.85 32.87 32.47 32.67 11,083,020 -0.17(-0.53%)
Jun 13, 2016 33.24 33.45 32.83 32.84 12,806,571 -0.47(-1.41%)
Jun 10, 2016 33.54 33.57 33.16 33.31 9,137,930 -0.41(-1.21%)
Jun 09, 2016 33.72 33.89 33.63 33.72 11,636,257 -0.03(-0.10%)
Jun 08, 2016 33.74 33.88 33.52 33.75 10,530,490 -0.02(-0.05%)
Jun 07, 2016 33.93 34.07 33.76 33.77 11,762,505 -0.21(-0.61%)
Jun 06, 2016 34.04 34.16 33.87 33.98 10,557,055 -0.01(-0.03%)
Jun 03, 2016 34.28 34.30 33.85 33.98 12,498,707 -0.30(-0.89%)
Jun 02, 2016 34.26 34.38 34.13 34.29 14,709,058 +0.03(+0.08%)
Jun 01, 2016 34.15 34.37 34.09 34.26 13,321,641 -0.11(-0.33%)
May 31, 2016 34.11 34.41 33.95 34.37 18,315,996 +0.29(+0.84%)
May 27, 2016 33.86 34.09 34.09 34.09 14,225,985 +0.36(+1.05%)
May 26, 2016 33.52 33.78 33.43 33.73 14,348,895 +0.18(+0.54%)
May 25, 2016 33.01 33.63 32.99 33.55 18,608,994 +0.61(+1.84%)
May 24, 2016 32.52 33.02 32.47 32.94 10,005,268 +0.53(+1.63%)
May 23, 2016 32.72 32.74 32.33 32.41 8,215,198 -0.20(-0.61%)
May 20, 2016 32.57 32.77 32.51 32.61 9,001,359 +0.31(+0.97%)
May 19, 2016 32.58 32.68 32.00 32.30 9,478,309 -0.44(-1.35%)
May 18, 2016 32.74 33.05 32.52 32.74 12,268,278 +0.03(+0.11%)
May 17, 2016 33.15 33.22 32.57 32.71 9,634,860 -0.47(-1.41%)
May 16, 2016 32.61 33.32 32.61 33.18 11,734,702 +0.56(+1.73%)
May 13, 2016 32.84 33.01 32.50 32.61 10,765,570 -0.35(-1.05%)
May 12, 2016 33.08 33.11 32.54 32.96 11,984,813 -0.01(-0.03%)
May 11, 2016 33.13 33.21 32.87 32.97 12,218,726 -0.08(-0.24%)
May 10, 2016 33.22 33.22 32.77 33.05 12,943,566 +0.10(+0.32%)
May 09, 2016 33.06 33.46 32.86 32.94 12,861,148 +0.01(+0.03%)
May 06, 2016 33.15 33.31 32.71 32.93 13,142,898 -0.46(-1.38%)
May 05, 2016 33.20 33.59 33.05 33.39 19,056,562 +0.35(+1.05%)
May 04, 2016 33.26 33.36 32.96 33.05 16,112,009 -0.39(-1.17%)
May 03, 2016 33.65 33.68 33.14 33.44 21,030,612 -0.26(-0.77%)
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.