Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.91 36.20 35.79 36.06 5,994,953 +0.16(+0.43%)
Mar 30, 2016 35.86 36.16 35.77 35.91 3,982,271 +0.16(+0.43%)
Mar 29, 2016 35.13 35.80 35.10 35.75 4,787,089 +0.51(+1.44%)
Mar 28, 2016 35.15 35.35 35.01 35.24 3,860,278 +0.11(+0.32%)
Mar 24, 2016 35.04 35.13 35.13 35.13 4,942,478 -0.03(-0.07%)
Mar 23, 2016 35.21 35.64 35.08 35.16 4,741,337 -0.22(-0.61%)
Mar 22, 2016 34.92 35.48 34.78 35.37 7,716,229 +0.23(+0.66%)
Mar 21, 2016 34.98 35.15 34.86 35.14 4,703,280 -0.03(-0.07%)
Mar 18, 2016 34.80 35.30 34.61 35.17 11,766,267 +0.43(+1.24%)
Mar 17, 2016 34.66 34.83 34.08 34.73 7,064,648 +0.09(+0.27%)
Mar 16, 2016 34.61 34.76 34.30 34.64 6,255,469 +0.24(+0.70%)
Mar 15, 2016 34.62 34.78 34.10 34.40 6,158,184 -0.52(-1.48%)
Mar 14, 2016 34.75 35.07 34.47 34.92 6,620,710 +0.11(+0.32%)
Mar 11, 2016 33.84 34.87 33.69 34.80 13,671,418 +1.16(+3.43%)
Mar 10, 2016 33.98 34.38 33.47 33.65 10,111,017 -0.22(-0.64%)
Mar 09, 2016 33.85 33.96 33.63 33.86 7,187,078 +0.09(+0.28%)
Mar 08, 2016 33.58 34.05 33.52 33.77 8,936,383 -0.01(-0.03%)
Mar 07, 2016 33.62 33.96 33.55 33.78 6,908,363 +0.00(+0.00%)
Mar 04, 2016 33.49 33.94 33.45 33.78 8,605,828 +0.31(+0.93%)
Mar 03, 2016 33.24 33.53 32.85 33.47 15,677,842 -0.45(-1.32%)
Mar 02, 2016 33.92 34.11 33.71 33.92 8,697,210 +0.01(+0.03%)
Mar 01, 2016 33.55 34.02 33.45 33.91 11,244,300 +0.51(+1.52%)
Feb 29, 2016 33.92 34.34 33.40 33.40 9,816,302 -0.67(-1.97%)
Feb 26, 2016 34.04 34.38 33.81 34.07 10,139,488 -0.09(-0.28%)
Feb 25, 2016 33.81 34.17 33.60 34.17 8,825,162 +0.37(+1.10%)
Feb 24, 2016 32.92 33.90 32.73 33.80 8,182,351 +0.70(+2.11%)
Feb 23, 2016 33.55 33.67 33.02 33.10 7,126,994 -0.66(-1.97%)
Feb 22, 2016 33.22 33.83 33.40 33.76 5,737,384 +0.54(+1.63%)
Feb 19, 2016 33.04 33.32 32.88 33.22 6,652,177 +0.19(+0.57%)
Feb 18, 2016 33.05 33.53 32.95 33.03 6,517,108 -0.12(-0.36%)
Feb 17, 2016 33.08 33.24 32.97 33.15 7,375,934 +0.40(+1.21%)
Feb 16, 2016 32.01 32.77 32.00 32.75 9,233,104 +0.74(+2.32%)
Feb 12, 2016 31.64 32.01 32.01 32.01 7,452,343 +0.68(+2.17%)
Feb 11, 2016 31.42 31.77 31.05 31.33 8,959,139 -0.75(-2.34%)
Feb 10, 2016 32.40 32.92 32.00 32.08 9,174,575 +0.18(+0.57%)
Feb 09, 2016 31.86 32.58 31.79 31.90 10,081,663 -0.40(-1.23%)
Feb 08, 2016 32.06 32.45 31.63 32.29 9,049,210 +0.04(+0.13%)
Feb 05, 2016 32.96 33.06 32.00 32.25 6,669,866 -0.52(-1.58%)
Feb 04, 2016 32.57 32.95 32.36 32.77 5,919,998 -0.01(-0.03%)
Feb 03, 2016 32.96 33.11 31.98 32.78 8,019,729 +0.12(+0.37%)
Feb 02, 2016 32.76 33.39 32.61 32.66 11,172,906 -0.49(-1.48%)
Feb 01, 2016 31.18 33.37 31.18 33.15 16,531,501 +0.52(+1.58%)
Jan 29, 2016 31.63 32.65 31.62 32.63 18,703,178 +0.98(+3.11%)
Jan 28, 2016 33.11 33.19 31.04 31.65 27,309,854 -3.24(-9.29%)
Jan 27, 2016 34.44 35.77 34.40 34.89 12,214,688 +0.27(+0.77%)
Jan 26, 2016 34.36 34.86 34.18 34.62 6,217,693 +0.43(+1.26%)
Jan 25, 2016 34.51 34.62 34.12 34.19 6,153,008 -0.32(-0.92%)
Jan 22, 2016 34.66 34.66 34.26 34.51 10,270,806 +0.47(+1.39%)
Jan 21, 2016 34.64 34.64 33.83 34.04 11,702,766 -0.41(-1.20%)
Jan 20, 2016 34.25 34.73 33.69 34.45 13,083,887 -0.41(-1.16%)
Jan 19, 2016 35.43 35.62 34.60 34.86 8,824,568 -0.09(-0.27%)
Jan 15, 2016 34.36 34.95 34.95 34.95 12,138,476 -0.48(-1.36%)
Jan 14, 2016 34.78 35.62 34.61 35.43 8,498,579 +0.71(+2.04%)
Jan 13, 2016 35.76 35.94 34.62 34.73 6,674,664 -0.79(-2.23%)
Jan 12, 2016 35.12 35.65 35.01 35.52 8,555,177 +0.63(+1.79%)
Jan 11, 2016 34.93 35.04 34.35 34.89 9,150,926 +0.05(+0.15%)
Jan 08, 2016 35.86 35.90 34.73 34.84 8,728,327 -0.75(-2.09%)
Jan 07, 2016 35.71 36.14 35.47 35.59 8,347,445 -0.87(-2.40%)
Jan 06, 2016 36.25 36.82 36.16 36.46 6,893,851 -0.31(-0.84%)
Jan 05, 2016 36.80 37.01 36.50 36.77 9,624,253 -0.01(-0.02%)
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.