Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Feb 01, 2017 36.71 37.45 36.63 37.42 13,517,519 +0.49(+1.34%)
Jan 31, 2017 36.00 36.94 35.91 36.92 13,935,451 +0.67(+1.85%)
Jan 30, 2017 36.12 36.37 36.04 36.25 15,624,728 +0.01(+0.02%)
Jan 27, 2017 36.34 36.52 36.15 36.24 7,957,065 +0.04(+0.10%)
Jan 26, 2017 35.76 36.35 35.76 36.21 10,645,457 +0.57(+1.61%)
Jan 25, 2017 35.15 35.77 34.70 35.63 19,107,686 +0.00(+0.00%)
Jan 24, 2017 35.64 35.80 35.46 35.63 8,793,670 -0.03(-0.07%)
Jan 23, 2017 35.64 35.84 35.53 35.66 8,317,059 -0.11(-0.30%)
Jan 20, 2017 35.81 36.04 35.66 35.76 6,683,646 +0.05(+0.15%)
Jan 19, 2017 35.92 36.00 35.57 35.71 8,099,985 -0.32(-0.88%)
Jan 18, 2017 36.29 36.33 35.81 36.03 8,139,788 -0.12(-0.34%)
Jan 17, 2017 35.95 36.28 35.83 36.15 9,358,832 -0.03(-0.07%)
Jan 13, 2017 36.18 36.18 36.18 0 +0.19(+0.52%)
Jan 12, 2017 36.06 36.06 35.63 35.99 9,766,805 -0.32(-0.88%)
Jan 11, 2017 36.29 36.61 35.79 36.31 12,104,148 +0.05(+0.13%)
Jan 10, 2017 35.84 36.55 35.82 36.26 10,532,439 +0.48(+1.35%)
Jan 09, 2017 35.82 36.06 35.68 35.78 12,515,999 -0.04(-0.10%)
Jan 06, 2017 34.87 36.00 34.83 35.82 16,656,401 +0.95(+2.72%)
Jan 05, 2017 34.46 34.91 34.24 34.87 13,754,394 +0.30(+0.86%)
Jan 04, 2017 34.31 34.89 34.31 34.57 25,782,958 +0.27(+0.79%)
Jan 03, 2017 33.93 34.32 33.67 34.30 11,018,542 +0.56(+1.67%)
Dec 30, 2016 33.73 33.73 33.73 0 +0.09(+0.26%)
Dec 29, 2016 33.64 33.82 33.47 33.65 8,028,022 +0.08(+0.24%)
Dec 28, 2016 33.93 34.05 33.44 33.57 7,774,934 -0.33(-0.98%)
Dec 27, 2016 33.80 34.20 33.79 33.90 7,553,060 +0.16(+0.47%)
Dec 23, 2016 33.74 33.74 33.74 0 +0.11(+0.34%)
Dec 22, 2016 33.51 33.67 33.30 33.63 9,086,998 +0.04(+0.13%)
Dec 21, 2016 33.54 33.62 33.29 33.59 10,464,613 +0.04(+0.13%)
Dec 20, 2016 33.73 33.82 33.39 33.54 7,962,078 -0.13(-0.39%)
Dec 19, 2016 33.58 33.93 33.43 33.67 11,560,755 +0.21(+0.63%)
Dec 16, 2016 34.27 34.54 33.36 33.46 17,201,342 -0.73(-2.13%)
Dec 15, 2016 34.04 34.30 33.61 34.19 10,508,506 +0.10(+0.28%)
Dec 14, 2016 34.62 34.95 33.96 34.09 12,847,965 -0.54(-1.57%)
Dec 13, 2016 34.52 34.84 34.40 34.64 8,401,000 +0.21(+0.61%)
Dec 12, 2016 34.43 34.70 34.31 34.43 8,849,462 +0.00(+0.00%)
Dec 09, 2016 34.09 34.55 34.06 34.43 8,883,878 +0.46(+1.34%)
Dec 08, 2016 33.66 34.07 33.38 33.97 8,023,611 +0.18(+0.52%)
Dec 07, 2016 33.49 33.80 32.87 33.80 12,397,699 +0.05(+0.16%)
Dec 06, 2016 33.76 33.94 33.57 33.74 6,986,506 -0.01(-0.03%)
Dec 05, 2016 33.47 33.77 33.37 33.75 10,833,362 +0.47(+1.40%)
Dec 02, 2016 33.09 33.44 33.02 33.29 8,258,021 +0.26(+0.80%)
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.