Abbott Laboratories (NY: ABT )

131.31 USD -1.11 (-0.84%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.20 45.75 45.18 45.66 10,449,789 +0.66(+1.47%)
May 30, 2017 44.46 45.10 44.21 45.00 8,119,697 +0.29(+0.65%)
May 26, 2017 43.92 44.85 43.83 44.71 8,624,069 +0.76(+1.73%)
May 25, 2017 43.78 44.00 43.44 43.95 4,473,908 +0.42(+0.96%)
May 24, 2017 43.79 43.79 43.40 43.53 4,590,820 -0.15(-0.34%)
May 23, 2017 43.71 44.17 43.62 43.68 4,673,063 -0.05(-0.11%)
May 22, 2017 43.27 43.87 43.10 43.73 5,802,308 +0.57(+1.32%)
May 19, 2017 43.15 43.32 43.01 43.16 5,882,979 +0.18(+0.42%)
May 18, 2017 43.17 43.28 42.88 42.98 5,225,119 -0.10(-0.23%)
May 17, 2017 43.69 43.61 43.05 43.08 5,989,323 -0.61(-1.40%)
May 16, 2017 44.59 44.59 43.41 43.69 7,159,346 -0.35(-0.79%)
May 15, 2017 43.92 44.23 43.90 44.04 4,223,510 +0.08(+0.18%)
May 12, 2017 43.90 44.17 43.87 43.96 5,775,769 +0.10(+0.23%)
May 11, 2017 44.39 44.39 43.78 43.86 7,071,583 -0.64(-1.44%)
May 10, 2017 44.70 44.70 44.37 44.50 5,253,297 -0.17(-0.38%)
May 09, 2017 44.65 44.77 44.56 44.67 4,943,052 -0.01(-0.02%)
May 08, 2017 44.70 44.90 44.63 44.68 6,320,137 +0.04(+0.09%)
May 05, 2017 44.58 44.69 44.48 44.64 5,893,207 +0.05(+0.11%)
May 04, 2017 43.75 44.59 43.75 44.59 6,551,398 +0.87(+1.99%)
May 03, 2017 43.61 43.75 43.49 43.72 4,579,737 +0.12(+0.28%)
May 02, 2017 43.66 43.77 43.40 43.60 6,166,080 +0.12(+0.28%)
May 01, 2017 43.57 43.66 43.32 43.48 5,119,107 -0.16(-0.37%)
Apr 28, 2017 43.67 43.75 43.50 43.64 6,014,062 -0.01(-0.02%)
Apr 27, 2017 43.96 44.01 43.60 43.65 7,487,495 -0.15(-0.34%)
Apr 26, 2017 43.93 44.15 43.71 43.80 5,591,151 +0.04(+0.09%)
Apr 25, 2017 44.21 44.39 43.76 43.76 6,793,106 -0.37(-0.84%)
Apr 24, 2017 44.07 44.26 43.84 44.13 6,727,012 +0.60(+1.38%)
Apr 21, 2017 43.94 43.98 43.43 43.53 7,519,813 -0.45(-1.02%)
Apr 20, 2017 43.69 44.15 43.52 43.98 5,871,911 +0.39(+0.89%)
Apr 19, 2017 43.78 44.00 43.12 43.59 13,454,621 +0.16(+0.37%)
Apr 18, 2017 43.09 43.59 42.96 43.43 10,131,061 +0.12(+0.28%)
Apr 17, 2017 42.67 43.38 42.31 43.31 8,068,503 +0.64(+1.50%)
Apr 13, 2017 42.40 42.96 42.39 42.67 11,426,957 -0.81(-1.86%)
Apr 12, 2017 43.32 43.59 43.19 43.48 4,778,845 -0.10(-0.23%)
Apr 11, 2017 43.22 43.60 43.15 43.58 4,871,886 -0.01(-0.02%)
Apr 10, 2017 43.83 43.96 43.54 43.59 4,321,303 -0.24(-0.55%)
Apr 07, 2017 43.62 43.95 43.57 43.83 5,327,817 +0.16(+0.37%)
Apr 06, 2017 43.81 43.81 43.35 43.67 6,067,344 -0.13(-0.30%)
Apr 05, 2017 44.17 44.54 43.70 43.80 7,762,250 -0.38(-0.86%)
Apr 04, 2017 44.53 44.55 44.01 44.18 5,399,161 -0.29(-0.65%)
Apr 03, 2017 44.42 44.61 44.08 44.47 7,955,821 +0.06(+0.14%)
Mar 31, 2017 44.33 44.82 44.33 44.41 7,146,506 -0.14(-0.31%)
Mar 30, 2017 44.63 44.66 44.36 44.55 4,411,647 -0.12(-0.27%)
Mar 29, 2017 44.67 44.83 44.37 44.67 4,186,949 -0.03(-0.07%)
Mar 28, 2017 44.74 44.78 44.26 44.70 5,377,379 +0.00(+0.00%)
Mar 27, 2017 44.53 44.80 44.39 44.70 6,914,657 -0.03(-0.07%)
Mar 24, 2017 44.76 45.15 44.60 44.73 4,753,163 -0.04(-0.09%)
Mar 23, 2017 44.71 44.99 44.59 44.77 3,953,148 -0.04(-0.09%)
Mar 22, 2017 44.94 45.07 44.59 44.81 5,198,940 +0.01(+0.02%)
Mar 21, 2017 45.15 45.38 44.60 44.80 5,567,081 -0.18(-0.40%)
Mar 20, 2017 45.19 45.23 44.87 44.98 3,521,597 -0.21(-0.46%)
Mar 17, 2017 45.10 45.27 44.77 45.19 12,277,435 +0.21(+0.47%)
Mar 16, 2017 45.17 45.37 44.62 44.98 6,704,220 -0.34(-0.75%)
Mar 15, 2017 44.96 45.40 44.86 45.32 6,844,368 +0.52(+1.16%)
Mar 14, 2017 45.19 45.25 44.77 44.80 7,504,525 -0.73(-1.60%)
Mar 13, 2017 45.65 45.78 45.23 45.53 7,040,547 -0.19(-0.42%)
Mar 10, 2017 45.77 45.84 45.51 45.72 6,105,876 +0.09(+0.20%)
Mar 09, 2017 45.36 45.74 45.35 45.63 5,691,017 +0.27(+0.60%)
Mar 08, 2017 45.03 45.46 44.92 45.36 6,398,621 +0.36(+0.80%)
Mar 07, 2017 44.81 45.16 44.67 45.00 6,476,612 -0.13(-0.29%)
Mar 06, 2017 44.99 45.38 44.87 45.13 6,001,280 -0.12(-0.27%)
Mar 03, 2017 45.42 45.56 45.11 45.25 6,790,781 -0.44(-0.96%)
Mar 02, 2017 45.50 45.83 45.35 45.69 11,164,608 +0.10(+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.