Skip to main content

Abbott Laboratories (NY: ABT )

113.20 -0.28 (-0.25%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.57 43.96 43.98 6,749,781 -0.38(-0.87%)
Jul 28, 2017 44.86 44.89 44.28 44.37 6,360,741 -0.45(-1.00%)
Jul 27, 2017 45.00 45.04 44.63 44.81 8,242,212 -0.26(-0.58%)
Jul 26, 2017 45.38 45.44 44.96 45.07 6,773,127 -0.38(-0.85%)
Jul 25, 2017 45.59 45.61 45.26 45.46 6,365,859 +0.03(+0.06%)
Jul 24, 2017 45.44 45.60 45.13 45.43 9,599,114 -0.04(-0.08%)
Jul 21, 2017 45.37 45.55 45.17 45.47 8,923,730 -0.01(-0.02%)
Jul 20, 2017 44.43 45.72 44.13 45.47 13,788,656 +1.27(+2.87%)
Jul 19, 2017 43.64 44.24 43.60 44.20 7,251,593 +0.62(+1.42%)
Jul 18, 2017 43.54 43.69 43.18 43.59 4,655,688 -0.02(-0.04%)
Jul 17, 2017 43.74 43.84 43.57 43.60 3,755,377 -0.13(-0.31%)
Jul 14, 2017 43.10 43.91 43.06 43.74 4,597,016 +0.74(+1.73%)
Jul 13, 2017 43.31 43.40 42.77 43.00 7,846,124 -0.31(-0.72%)
Jul 12, 2017 43.08 43.54 42.93 43.31 4,368,779 +0.49(+1.14%)
Jul 11, 2017 42.87 43.07 42.72 42.82 4,592,582 -0.07(-0.17%)
Jul 10, 2017 43.06 43.16 42.81 42.89 3,913,470 -0.19(-0.43%)
Jul 07, 2017 42.84 43.12 42.67 43.08 4,896,030 +0.44(+1.04%)
Jul 06, 2017 43.43 43.45 42.60 42.64 6,370,134 -0.94(-2.16%)
Jul 05, 2017 43.33 43.67 43.28 43.58 6,338,533 +0.26(+0.60%)
Jul 03, 2017 43.34 43.61 43.27 43.32 2,760,160 +0.09(+0.21%)
Jun 30, 2017 43.38 43.62 43.23 43.23 5,310,947 -0.11(-0.25%)
Jun 29, 2017 43.34 43.76 43.13 43.34 6,800,993 +0.22(+0.52%)
Jun 28, 2017 43.52 43.60 43.00 43.12 9,407,136 -0.17(-0.39%)
Jun 27, 2017 43.53 43.69 43.27 43.28 4,377,598 -0.21(-0.49%)
Jun 26, 2017 43.77 43.98 43.48 43.50 5,962,163 -0.15(-0.35%)
Jun 23, 2017 43.74 43.90 43.55 43.65 10,506,332 -0.17(-0.39%)
Jun 22, 2017 43.22 44.10 43.14 43.82 9,798,166 +0.62(+1.44%)
Jun 21, 2017 43.39 43.52 42.95 43.20 9,300,854 -0.18(-0.41%)
Jun 20, 2017 43.48 43.85 43.36 43.37 9,558,237 -0.11(-0.25%)
Jun 19, 2017 42.99 43.73 42.82 43.48 8,331,339 +0.60(+1.41%)
Jun 16, 2017 42.85 43.03 42.51 42.88 11,134,143 +0.08(+0.19%)
Jun 15, 2017 42.32 42.99 42.13 42.80 10,532,044 +0.43(+1.01%)
Jun 14, 2017 42.21 42.57 42.20 42.37 6,832,879 +0.16(+0.38%)
Jun 13, 2017 42.01 42.40 41.98 42.21 8,054,856 +0.26(+0.61%)
Jun 12, 2017 42.06 42.44 41.65 41.95 8,281,915 -0.11(-0.25%)
Jun 09, 2017 41.63 42.08 41.50 42.06 10,252,059 +0.51(+1.22%)
Jun 08, 2017 41.78 40.84 41.55 9,405,033 +0.14(+0.34%)
Jun 07, 2017 41.25 41.44 41.11 41.41 4,900,621 +0.18(+0.43%)
Jun 06, 2017 41.43 41.53 41.19 41.23 6,800,817 -0.23(-0.56%)
Jun 05, 2017 41.42 41.58 41.25 41.46 8,781,806 +0.11(+0.26%)
Jun 02, 2017 41.20 41.40 41.04 41.35 7,742,393 +0.36(+0.87%)
Jun 01, 2017 40.48 41.00 40.44 41.00 8,304,286 +0.39(+0.96%)
May 31, 2017 40.20 40.69 40.18 40.61 11,749,846 +0.59(+1.47%)
May 30, 2017 39.54 40.11 39.32 40.02 9,129,867 +0.26(+0.65%)
May 26, 2017 39.06 39.89 38.98 39.76 9,696,988 +0.68(+1.73%)
May 25, 2017 38.94 39.13 38.63 39.09 5,030,506 +0.37(+0.97%)
May 24, 2017 38.94 38.94 38.59 38.71 5,161,963 -0.13(-0.34%)
May 23, 2017 38.87 39.28 38.79 38.85 5,254,438 -0.04(-0.11%)
May 22, 2017 38.48 39.02 38.33 38.89 6,524,172 +0.51(+1.32%)
May 19, 2017 38.38 38.53 38.25 38.38 6,614,879 +0.16(+0.42%)
May 18, 2017 38.39 38.49 38.14 38.22 5,875,175 -0.09(-0.23%)
May 17, 2017 38.86 38.78 38.29 38.31 6,734,454 -0.54(-1.40%)
May 16, 2017 39.66 39.66 38.61 38.86 8,050,039 -0.31(-0.79%)
May 15, 2017 39.06 39.34 39.04 39.17 4,748,956 +0.07(+0.18%)
May 12, 2017 39.04 39.28 39.02 39.10 6,494,331 +0.09(+0.23%)
May 11, 2017 39.48 39.48 38.93 39.01 7,951,357 -0.57(-1.44%)
May 10, 2017 39.75 39.75 39.46 39.58 5,906,859 -0.15(-0.38%)
May 09, 2017 39.71 39.82 39.63 39.73 5,558,016 -0.01(-0.02%)
May 08, 2017 39.75 39.93 39.69 39.74 7,106,424 +0.04(+0.09%)
May 05, 2017 39.65 39.75 39.56 39.70 6,626,380 +0.04(+0.11%)
May 04, 2017 38.91 39.66 38.91 39.66 7,366,456 +0.77(+1.99%)
May 03, 2017 38.78 38.91 38.68 38.88 5,149,501 +0.11(+0.28%)
May 02, 2017 38.83 38.93 38.60 38.78 6,933,201 +0.11(+0.28%)
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.