Skip to main content

Abbott Laboratories (NY: ABT )

113.79 +0.31 (+0.27%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 40.14 40.16 39.63 39.85 16,077,222 -0.34(-0.84%)
Feb 27, 2017 40.23 40.27 39.94 40.18 6,949,000 -0.19(-0.48%)
Feb 24, 2017 40.03 40.38 39.98 40.38 8,607,565 +0.25(+0.62%)
Feb 23, 2017 39.80 40.23 39.65 40.13 10,701,327 +0.34(+0.87%)
Feb 22, 2017 39.67 39.88 39.61 39.79 8,523,844 +0.00(+0.00%)
Feb 21, 2017 39.47 39.91 39.37 39.79 12,882,832 +0.28(+0.72%)
Feb 17, 2017 39.50 39.50 39.50 0 +0.43(+1.11%)
Feb 16, 2017 38.89 39.08 38.66 39.07 10,153,796 +0.18(+0.45%)
Feb 15, 2017 38.45 38.96 38.38 38.89 8,989,650 +0.31(+0.80%)
Feb 14, 2017 38.02 38.66 37.97 38.58 9,569,354 +0.38(+0.99%)
Feb 13, 2017 38.01 38.20 37.89 38.20 6,417,080 +0.42(+1.12%)
Feb 10, 2017 37.78 37.83 37.55 37.78 4,177,144 +0.18(+0.47%)
Feb 09, 2017 37.48 37.82 37.41 37.60 5,812,994 +0.12(+0.33%)
Feb 08, 2017 37.71 37.77 37.37 37.48 7,615,119 -0.43(-1.14%)
Feb 07, 2017 37.63 37.99 37.57 37.91 9,839,135 +0.41(+1.08%)
Feb 06, 2017 37.63 37.79 37.33 37.51 9,881,989 -0.31(-0.82%)
Feb 03, 2017 37.96 38.12 37.60 37.82 13,170,694 +0.03(+0.07%)
Feb 02, 2017 37.42 37.82 36.99 37.79 13,390,876 +0.37(+0.99%)
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.