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 (%)
Sep 30, 2016 36.43 37.06 36.38 36.91 8,519,256 +0.74(+2.05%)
Sep 29, 2016 36.75 36.87 36.01 36.17 7,774,306 -0.74(-2.01%)
Sep 28, 2016 36.87 37.12 36.58 36.91 5,989,889 -0.03(-0.09%)
Sep 27, 2016 36.40 36.95 36.27 36.94 6,834,695 +0.57(+1.56%)
Sep 26, 2016 36.66 36.67 36.31 36.38 7,308,299 -0.45(-1.21%)
Sep 23, 2016 36.87 37.02 36.70 36.82 7,920,324 -0.03(-0.07%)
Sep 22, 2016 36.79 37.08 36.69 36.85 6,679,824 +0.26(+0.72%)
Sep 21, 2016 36.32 36.66 36.01 36.58 6,257,699 +0.30(+0.82%)
Sep 20, 2016 36.61 36.65 36.29 36.29 5,576,790 -0.09(-0.24%)
Sep 19, 2016 36.69 36.97 36.30 36.38 8,654,103 -0.17(-0.45%)
Sep 16, 2016 35.74 36.68 35.63 36.54 18,092,946 +0.65(+1.82%)
Sep 15, 2016 35.60 36.00 35.48 35.89 6,989,731 +0.27(+0.76%)
Sep 14, 2016 35.51 35.82 35.39 35.62 8,831,895 +0.15(+0.42%)
Sep 13, 2016 35.98 35.99 35.33 35.47 7,940,607 -0.68(-1.88%)
Sep 12, 2016 35.65 36.24 35.58 36.15 8,891,150 +0.36(+1.00%)
Sep 09, 2016 36.27 36.29 35.78 35.79 12,578,838 -0.73(-2.01%)
Sep 08, 2016 36.76 36.76 36.34 36.52 8,816,386 -0.04(-0.12%)
Sep 07, 2016 36.79 36.91 36.45 36.57 12,677,071 -0.23(-0.62%)
Sep 06, 2016 36.74 36.93 36.48 36.79 8,111,473 +0.06(+0.17%)
Sep 02, 2016 36.97 36.73 36.73 36.73 8,259,393 -0.18(-0.50%)
Sep 01, 2016 36.58 36.95 36.43 36.92 12,305,376 +0.24(+0.67%)
Aug 31, 2016 37.41 37.51 36.59 36.67 14,260,797 -0.71(-1.89%)
Aug 30, 2016 37.54 37.84 37.14 37.38 13,951,948 -0.37(-0.97%)
Aug 29, 2016 37.53 38.02 37.48 37.75 10,568,212 +0.24(+0.63%)
Aug 26, 2016 37.28 37.77 36.73 37.51 21,393,328 +0.12(+0.33%)
Aug 25, 2016 37.67 38.40 36.89 37.39 44,193,168 -0.29(-0.76%)
Aug 24, 2016 38.37 38.49 37.59 37.68 8,683,707 -0.64(-1.66%)
Aug 23, 2016 38.72 38.77 38.31 38.31 8,480,747 -0.24(-0.61%)
Aug 22, 2016 38.47 38.71 38.22 38.55 7,469,045 -0.06(-0.16%)
Aug 19, 2016 38.55 38.67 38.09 38.61 10,816,523 -0.10(-0.27%)
Aug 18, 2016 38.99 39.05 38.62 38.71 7,503,805 -0.28(-0.72%)
Aug 17, 2016 39.39 39.39 38.78 38.99 9,888,901 -0.21(-0.53%)
Aug 16, 2016 39.29 39.34 39.12 39.20 8,690,466 -0.20(-0.51%)
Aug 15, 2016 39.33 39.47 39.14 39.40 7,477,511 +0.10(+0.24%)
Aug 12, 2016 39.12 39.36 38.88 39.31 7,661,438 -0.01(-0.02%)
Aug 11, 2016 39.14 39.39 39.05 39.32 6,595,699 +0.21(+0.54%)
Aug 10, 2016 39.34 39.49 39.00 39.11 6,904,815 -0.24(-0.60%)
Aug 09, 2016 39.33 39.43 39.26 39.34 7,432,101 +0.05(+0.13%)
Aug 08, 2016 39.33 39.63 39.17 39.29 8,774,729 -0.21(-0.53%)
Aug 05, 2016 39.27 39.63 39.16 39.50 7,511,243 +0.39(+1.00%)
Aug 04, 2016 39.33 39.35 39.08 39.11 7,543,514 -0.12(-0.31%)
Aug 03, 2016 39.33 39.35 39.13 39.23 8,918,107 -0.10(-0.27%)
Aug 02, 2016 39.90 39.96 39.15 39.33 11,862,520 -0.19(-0.49%)
Aug 01, 2016 39.05 39.78 39.03 39.53 13,924,832 +0.47(+1.21%)
Jul 29, 2016 38.73 39.38 38.63 39.05 15,380,694 +0.26(+0.68%)
Jul 28, 2016 38.42 39.41 38.34 38.79 20,951,202 +0.68(+1.79%)
Jul 27, 2016 38.02 38.31 37.74 38.11 17,402,474 +0.06(+0.16%)
Jul 26, 2016 37.87 38.07 37.84 38.05 9,928,406 +0.17(+0.44%)
Jul 25, 2016 37.60 37.91 37.58 37.89 13,206,780 +0.21(+0.56%)
Jul 22, 2016 37.57 37.75 37.36 37.68 11,693,294 +0.11(+0.30%)
Jul 21, 2016 37.42 37.89 37.36 37.56 13,167,324 +0.34(+0.91%)
Jul 20, 2016 37.35 37.46 36.74 37.22 15,681,920 +0.74(+2.03%)
Jul 19, 2016 36.60 36.65 36.31 36.48 9,695,773 -0.25(-0.69%)
Jul 18, 2016 36.70 36.85 36.49 36.73 8,621,191 -0.01(-0.02%)
Jul 15, 2016 37.00 37.12 36.68 36.74 8,815,510 -0.16(-0.43%)
Jul 14, 2016 36.95 37.02 36.67 36.90 10,325,968 +0.27(+0.74%)
Jul 13, 2016 36.86 37.10 36.52 36.63 9,075,266 -0.21(-0.57%)
Jul 12, 2016 36.73 36.99 36.55 36.84 9,532,902 +0.30(+0.83%)
Jul 11, 2016 36.46 36.70 36.43 36.53 10,437,214 +0.20(+0.55%)
Jul 08, 2016 36.08 36.66 35.88 36.33 12,764,544 +0.46(+1.28%)
Jul 07, 2016 35.42 36.06 35.39 35.88 20,319,030 +0.46(+1.30%)
Jul 06, 2016 34.06 35.46 34.04 35.42 15,191,157 +1.21(+3.52%)
Jul 05, 2016 34.10 34.31 34.01 34.21 11,562,525 -0.09(-0.25%)
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.