Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.03 37.13 36.22 36.30 14,407,556 -0.70(-1.89%)
Aug 30, 2016 37.15 37.46 36.76 37.00 14,095,528 -0.36(-0.97%)
Aug 29, 2016 37.15 37.64 37.10 37.36 10,676,970 +0.23(+0.63%)
Aug 26, 2016 36.90 37.39 36.36 37.13 21,613,488 +0.12(+0.33%)
Aug 25, 2016 37.28 38.01 36.51 37.01 44,647,960 -0.29(-0.76%)
Aug 24, 2016 37.97 38.10 37.21 37.29 8,773,071 -0.63(-1.66%)
Aug 23, 2016 38.33 38.37 37.92 37.92 8,568,022 -0.23(-0.61%)
Aug 22, 2016 38.08 38.32 37.83 38.16 7,545,909 -0.06(-0.16%)
Aug 19, 2016 38.16 38.28 37.70 38.22 10,927,836 -0.10(-0.27%)
Aug 18, 2016 38.60 38.65 38.22 38.32 7,581,027 -0.28(-0.72%)
Aug 17, 2016 38.99 38.99 38.39 38.60 9,990,668 -0.21(-0.53%)
Aug 16, 2016 38.89 38.94 38.72 38.80 8,779,900 -0.20(-0.51%)
Aug 15, 2016 38.92 39.07 38.74 39.00 7,554,463 +0.09(+0.24%)
Aug 12, 2016 38.72 38.96 38.48 38.91 7,740,282 -0.01(-0.02%)
Aug 11, 2016 38.74 38.99 38.66 38.92 6,663,575 +0.21(+0.54%)
Aug 10, 2016 38.94 39.09 38.60 38.71 6,975,872 -0.23(-0.60%)
Aug 09, 2016 38.93 39.03 38.86 38.94 7,508,585 +0.05(+0.13%)
Aug 08, 2016 38.92 39.22 38.77 38.89 8,865,030 -0.21(-0.53%)
Aug 05, 2016 38.87 39.23 38.76 39.10 7,588,542 +0.39(+1.00%)
Aug 04, 2016 38.92 38.95 38.68 38.71 7,621,144 -0.12(-0.31%)
Aug 03, 2016 38.93 38.95 38.73 38.83 9,009,883 -0.10(-0.27%)
Aug 02, 2016 39.49 39.56 38.75 38.93 11,984,598 -0.19(-0.49%)
Aug 01, 2016 38.66 39.37 38.63 39.12 14,068,133 +0.47(+1.21%)
Jul 29, 2016 38.34 38.98 38.23 38.66 15,538,978 +0.26(+0.67%)
Jul 28, 2016 38.03 39.01 37.95 38.40 21,166,812 +0.67(+1.79%)
Jul 27, 2016 37.64 37.92 37.35 37.72 17,581,562 +0.06(+0.16%)
Jul 26, 2016 37.48 37.68 37.46 37.66 10,030,580 +0.16(+0.44%)
Jul 25, 2016 37.21 37.53 37.20 37.50 13,342,691 +0.21(+0.56%)
Jul 22, 2016 37.19 37.37 36.98 37.29 11,813,630 +0.11(+0.30%)
Jul 21, 2016 37.04 37.51 36.98 37.18 13,302,830 +0.34(+0.91%)
Jul 20, 2016 36.97 37.08 36.36 36.84 15,843,303 +0.73(+2.03%)
Jul 19, 2016 36.23 36.27 35.94 36.11 9,795,553 -0.25(-0.69%)
Jul 18, 2016 36.32 36.48 36.12 36.36 8,709,913 -0.01(-0.02%)
Jul 15, 2016 36.63 36.74 36.30 36.37 8,906,231 -0.16(-0.43%)
Jul 14, 2016 36.57 36.64 36.30 36.52 10,432,233 +0.27(+0.74%)
Jul 13, 2016 36.49 36.73 36.15 36.26 9,168,660 -0.21(-0.57%)
Jul 12, 2016 36.35 36.62 36.17 36.46 9,631,006 +0.30(+0.83%)
Jul 11, 2016 36.08 36.33 36.06 36.16 10,544,624 +0.20(+0.55%)
Jul 08, 2016 35.72 36.28 35.51 35.96 12,895,904 +0.45(+1.28%)
Jul 07, 2016 35.05 35.69 35.03 35.51 20,528,134 +0.45(+1.30%)
Jul 06, 2016 33.72 35.10 33.70 35.05 15,347,490 +1.19(+3.52%)
Jul 05, 2016 33.75 33.96 33.66 33.86 11,681,516 -0.09(-0.25%)
Jul 01, 2016 33.75 33.95 33.95 33.95 8,042,172 +0.20(+0.58%)
Jun 30, 2016 33.18 33.75 33.11 33.75 12,142,568 +0.64(+1.92%)
Jun 29, 2016 32.58 33.27 32.58 33.11 9,744,905 +0.87(+2.69%)
Jun 28, 2016 32.01 32.26 31.82 32.25 9,760,298 +0.52(+1.65%)
Jun 27, 2016 32.20 32.26 31.56 31.72 14,926,280 -0.82(-2.53%)
Jun 24, 2016 32.94 33.11 32.55 32.55 19,247,630 -1.48(-4.34%)
Jun 23, 2016 33.53 34.02 33.47 34.02 12,527,540 +0.76(+2.30%)
Jun 22, 2016 32.38 33.35 32.38 33.26 12,658,599 +0.87(+2.68%)
Jun 21, 2016 32.62 32.78 32.37 32.39 10,297,560 -0.02(-0.05%)
Jun 20, 2016 32.52 32.68 32.41 32.41 8,976,901 +0.31(+0.96%)
Jun 17, 2016 32.11 32.27 31.96 32.10 11,531,074 -0.09(-0.29%)
Jun 16, 2016 32.08 32.23 31.66 32.20 11,959,549 +0.06(+0.19%)
Jun 15, 2016 32.41 32.51 32.11 32.14 8,987,578 -0.20(-0.61%)
Jun 14, 2016 32.51 32.53 32.14 32.33 11,197,076 -0.17(-0.53%)
Jun 13, 2016 32.90 33.11 32.50 32.50 12,938,364 -0.46(-1.41%)
Jun 10, 2016 33.20 33.23 32.82 32.97 9,231,969 -0.40(-1.21%)
Jun 09, 2016 33.37 33.55 33.29 33.37 11,756,007 -0.03(-0.10%)
Jun 08, 2016 33.40 33.53 33.18 33.41 10,638,859 -0.02(-0.05%)
Jun 07, 2016 33.59 33.72 33.41 33.42 11,883,553 -0.21(-0.61%)
Jun 06, 2016 33.70 33.81 33.53 33.63 10,665,698 -0.01(-0.03%)
Jun 03, 2016 33.93 33.95 33.50 33.64 12,627,331 -0.30(-0.89%)
Jun 02, 2016 33.91 34.03 33.78 33.94 14,860,430 +0.03(+0.08%)
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.