Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 33.69 33.69 33.09 33.10 17,156,626 -0.57(-1.70%)
Nov 29, 2016 33.78 33.92 33.61 33.67 8,441,557 -0.01(-0.03%)
Nov 28, 2016 34.10 34.10 33.64 33.68 6,579,969 -0.37(-1.07%)
Nov 25, 2016 33.97 34.09 33.85 34.04 3,144,289 +0.16(+0.46%)
Nov 23, 2016 33.89 33.89 33.89 0 +0.77(+2.31%)
Nov 22, 2016 34.27 34.43 32.87 33.12 18,683,194 -1.44(-4.18%)
Nov 21, 2016 34.64 34.89 34.46 34.56 9,909,359 -0.07(-0.20%)
Nov 18, 2016 35.04 35.14 34.60 34.63 8,069,557 -0.48(-1.36%)
Nov 17, 2016 34.77 35.21 34.77 35.11 7,572,057 +0.38(+1.10%)
Nov 16, 2016 34.60 34.99 34.47 34.73 10,230,942 +0.12(+0.35%)
Nov 15, 2016 34.16 34.72 33.95 34.61 10,657,184 +0.53(+1.56%)
Nov 14, 2016 34.87 34.92 33.99 34.08 12,875,885 -0.82(-2.34%)
Nov 11, 2016 35.10 35.19 34.69 34.89 6,590,090 -0.41(-1.16%)
Nov 10, 2016 35.23 35.52 35.05 35.30 11,176,894 +0.47(+1.35%)
Nov 09, 2016 36.08 36.10 34.05 34.83 15,072,417 +0.21(+0.60%)
Nov 08, 2016 34.44 34.84 34.12 34.63 7,654,787 -0.03(-0.08%)
Nov 07, 2016 34.46 34.74 34.37 34.65 7,429,662 +0.67(+1.97%)
Nov 04, 2016 33.43 34.28 33.39 33.98 10,062,990 +0.62(+1.85%)
Nov 03, 2016 33.78 34.03 33.30 33.36 8,661,124 -0.28(-0.83%)
Nov 02, 2016 33.95 34.10 33.64 33.64 7,272,368 -0.30(-0.90%)
Nov 01, 2016 34.11 34.21 33.59 33.95 9,293,259 -0.17(-0.48%)
Oct 31, 2016 34.28 34.37 34.10 34.11 9,394,287 -0.26(-0.76%)
Oct 28, 2016 34.99 35.29 34.35 34.37 14,401,984 -0.65(-1.86%)
Oct 27, 2016 34.85 35.23 34.83 35.03 7,572,695 +0.29(+0.83%)
Oct 26, 2016 34.77 35.02 34.56 34.74 8,278,451 -0.20(-0.57%)
Oct 25, 2016 35.14 35.30 34.90 34.94 7,590,401 -0.19(-0.54%)
Oct 24, 2016 35.46 35.57 35.04 35.13 8,050,689 -0.08(-0.22%)
Oct 21, 2016 35.13 35.30 34.91 35.21 8,370,154 -0.21(-0.59%)
Oct 20, 2016 34.78 35.48 34.77 35.42 10,037,461 +0.63(+1.82%)
Oct 19, 2016 35.23 35.97 34.72 34.78 22,201,038 -1.01(-2.82%)
Oct 18, 2016 35.29 36.00 35.21 35.79 11,048,112 +0.50(+1.43%)
Oct 17, 2016 35.41 35.60 35.25 35.29 8,342,900 -0.17(-0.49%)
Oct 14, 2016 35.79 36.10 35.44 35.46 10,144,562 -0.17(-0.46%)
Oct 13, 2016 35.42 35.85 35.13 35.63 7,528,393 +0.00(+0.00%)
Oct 12, 2016 35.69 36.01 35.49 35.63 7,366,520 +0.07(+0.20%)
Oct 11, 2016 37.58 37.38 35.43 35.56 27,662,604 -2.02(-5.38%)
Oct 10, 2016 37.27 37.82 37.20 37.58 9,591,009 +0.46(+1.23%)
Oct 07, 2016 37.15 37.31 36.77 37.12 8,392,499 +0.00(+0.00%)
Oct 06, 2016 36.88 37.19 36.56 37.12 8,393,035 +0.20(+0.54%)
Oct 05, 2016 36.57 36.98 36.57 36.92 8,356,581 +0.55(+1.52%)
Oct 04, 2016 36.70 36.96 36.16 36.37 6,796,097 -0.39(-1.06%)
Oct 03, 2016 36.33 36.78 36.18 36.76 6,884,852 +0.22(+0.61%)
Sep 30, 2016 36.06 36.69 36.01 36.53 8,606,928 +0.73(+2.05%)
Sep 29, 2016 36.38 36.50 35.64 35.80 7,854,312 -0.73(-2.01%)
Sep 28, 2016 36.50 36.74 36.20 36.53 6,051,531 -0.03(-0.09%)
Sep 27, 2016 36.03 36.57 35.90 36.57 6,905,032 +0.56(+1.56%)
Sep 26, 2016 36.29 36.30 35.94 36.00 7,383,509 -0.44(-1.21%)
Sep 23, 2016 36.50 36.64 36.32 36.45 8,001,833 -0.03(-0.07%)
Sep 22, 2016 36.42 36.70 36.31 36.47 6,748,566 +0.26(+0.72%)
Sep 21, 2016 35.95 36.29 35.64 36.21 6,322,097 +0.29(+0.82%)
Sep 20, 2016 36.24 36.28 35.92 35.92 5,634,181 -0.09(-0.24%)
Sep 19, 2016 36.31 36.59 35.93 36.00 8,743,163 -0.16(-0.45%)
Sep 16, 2016 35.37 36.31 35.27 36.17 18,279,140 +0.65(+1.82%)
Sep 15, 2016 35.24 35.64 35.12 35.52 7,061,663 +0.27(+0.76%)
Sep 14, 2016 35.15 35.45 35.03 35.25 8,922,785 +0.15(+0.42%)
Sep 13, 2016 35.62 35.62 34.97 35.11 8,022,324 -0.67(-1.88%)
Sep 12, 2016 35.29 35.87 35.22 35.78 8,982,649 +0.35(+1.00%)
Sep 09, 2016 35.90 35.92 35.42 35.43 12,708,287 -0.73(-2.01%)
Sep 08, 2016 36.38 36.38 35.97 36.15 8,907,116 -0.04(-0.12%)
Sep 07, 2016 36.41 36.53 36.08 36.19 12,807,532 -0.22(-0.62%)
Sep 06, 2016 36.37 36.56 36.11 36.42 8,194,949 +0.06(+0.17%)
Sep 02, 2016 36.59 36.36 36.36 36.36 8,344,391 -0.18(-0.50%)
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.