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 (%)
Jun 30, 2015 41.54 41.57 41.04 41.18 5,380,774 +0.06(+0.14%)
Jun 29, 2015 41.57 41.82 41.08 41.12 6,393,414 -0.81(-1.92%)
Jun 26, 2015 41.51 41.94 41.48 41.93 8,081,337 +0.54(+1.30%)
Jun 25, 2015 41.66 41.84 41.35 41.39 4,300,033 -0.14(-0.34%)
Jun 24, 2015 41.61 41.82 41.52 41.53 5,449,620 -0.32(-0.76%)
Jun 23, 2015 42.14 42.35 41.69 41.85 3,883,418 -0.13(-0.30%)
Jun 22, 2015 41.92 42.26 41.82 41.98 5,514,714 +0.12(+0.28%)
Jun 19, 2015 41.87 42.04 41.73 41.86 11,164,257 -0.04(-0.10%)
Jun 18, 2015 40.85 42.09 40.82 41.90 9,501,093 +1.15(+2.82%)
Jun 17, 2015 40.69 40.89 40.55 40.75 4,438,942 +0.08(+0.19%)
Jun 16, 2015 40.33 40.73 40.19 40.68 4,671,652 +0.34(+0.85%)
Jun 15, 2015 40.53 40.58 40.04 40.33 5,728,736 -0.50(-1.23%)
Jun 12, 2015 41.04 41.08 40.81 40.84 4,400,458 -0.33(-0.79%)
Jun 11, 2015 40.86 41.32 40.70 41.16 8,463,503 +0.47(+1.15%)
Jun 10, 2015 40.58 40.85 40.53 40.69 6,692,055 +0.27(+0.66%)
Jun 09, 2015 40.71 40.72 40.29 40.42 4,054,665 -0.22(-0.54%)
Jun 08, 2015 40.58 40.75 40.44 40.64 5,188,073 -0.01(-0.02%)
Jun 05, 2015 40.77 40.80 40.28 40.65 4,221,957 -0.19(-0.47%)
Jun 04, 2015 41.10 41.26 40.72 40.84 5,586,132 -0.15(-0.37%)
Jun 03, 2015 41.08 41.22 40.89 41.00 3,944,563 -0.07(-0.16%)
Jun 02, 2015 40.82 41.27 40.54 41.06 6,123,863 +0.00(+0.00%)
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.