Skip to main content

Abbott Laboratories (NY: ABT )

107.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 55.67 56.46 55.31 56.37 10,063,480 +0.79(+1.42%)
Nov 29, 2017 56.09 56.29 55.38 55.58 7,277,873 -0.44(-0.79%)
Nov 28, 2017 56.30 56.30 55.58 56.02 6,841,690 -0.13(-0.23%)
Nov 27, 2017 56.17 56.52 56.01 56.15 4,518,295 +0.02(+0.04%)
Nov 24, 2017 55.85 56.19 55.74 56.13 2,148,282 +0.33(+0.59%)
Nov 22, 2017 56.03 56.15 55.57 55.80 3,552,077 -0.32(-0.57%)
Nov 21, 2017 55.45 56.32 55.44 56.12 4,612,991 +0.83(+1.50%)
Nov 20, 2017 55.66 55.68 55.13 55.29 3,699,102 -0.27(-0.49%)
Nov 17, 2017 55.29 55.71 55.22 55.56 6,284,213 +0.02(+0.04%)
Nov 16, 2017 55.11 55.84 54.86 55.54 6,820,428 +0.71(+1.29%)
Nov 15, 2017 54.78 55.08 54.54 54.83 4,999,582 -0.18(-0.33%)
Nov 14, 2017 55.05 55.21 54.76 55.01 6,179,220 -0.29(-0.52%)
Nov 13, 2017 54.69 55.37 54.56 55.30 3,854,524 +0.50(+0.91%)
Nov 10, 2017 55.23 55.32 54.37 54.80 5,033,162 -0.65(-1.17%)
Nov 09, 2017 55.06 55.50 54.91 55.45 3,644,007 +0.20(+0.36%)
Nov 08, 2017 54.98 55.35 54.72 55.25 3,712,978 +0.09(+0.16%)
Nov 07, 2017 55.15 55.26 54.67 55.16 4,843,996 +0.15(+0.27%)
Nov 06, 2017 55.32 55.40 55.01 55.01 3,134,181 -0.46(-0.83%)
Nov 03, 2017 54.57 55.50 54.47 55.47 4,567,065 +1.10(+2.02%)
Nov 02, 2017 54.05 54.65 53.96 54.37 6,953,162 +0.37(+0.69%)
Nov 01, 2017 53.89 54.57 53.64 54.00 7,641,899 -0.23(-0.42%)
Oct 31, 2017 54.48 54.54 54.03 54.23 7,676,194 -0.06(-0.11%)
Oct 30, 2017 55.18 55.31 54.05 54.29 7,542,616 -1.08(-1.95%)
Oct 27, 2017 55.49 55.62 55.18 55.37 4,724,503 -0.11(-0.20%)
Oct 26, 2017 55.34 55.69 55.08 55.48 5,033,037 -0.01(-0.02%)
Oct 25, 2017 55.38 55.88 55.19 55.49 6,113,085 +0.11(+0.20%)
Oct 24, 2017 56.00 56.07 55.18 55.38 7,200,941 -0.70(-1.25%)
Oct 23, 2017 56.21 56.69 56.07 56.08 4,709,045 -0.24(-0.43%)
Oct 20, 2017 56.17 56.44 55.94 56.32 5,528,681 +0.32(+0.57%)
Oct 19, 2017 55.90 56.18 55.41 56.00 4,865,149 +0.23(+0.41%)
Oct 18, 2017 55.18 56.60 54.92 55.77 9,043,959 +0.71(+1.29%)
Oct 17, 2017 54.59 55.23 54.40 55.06 5,426,279 +0.43(+0.79%)
Oct 16, 2017 54.62 54.91 54.52 54.63 3,725,850 -0.02(-0.04%)
Oct 13, 2017 54.64 54.79 54.45 54.65 4,951,775 -0.06(-0.11%)
Oct 12, 2017 54.24 54.73 54.11 54.71 4,404,962 +0.27(+0.50%)
Oct 11, 2017 55.26 55.35 54.32 54.44 6,938,243 -0.96(-1.73%)
Oct 10, 2017 54.77 55.43 54.53 55.40 4,943,124 +0.74(+1.35%)
Oct 09, 2017 55.05 55.05 54.61 54.66 3,985,789 -0.34(-0.62%)
Oct 06, 2017 54.90 55.06 54.51 55.00 4,302,126 +0.08(+0.15%)
Oct 05, 2017 54.37 55.11 54.35 54.92 5,143,121 +0.58(+1.07%)
Oct 04, 2017 53.67 54.34 53.61 54.34 5,629,687 +0.59(+1.10%)
Oct 03, 2017 53.75 53.99 53.70 53.75 4,464,895 +0.07(+0.13%)
Oct 02, 2017 53.64 53.70 53.20 53.68 8,681,945 +0.32(+0.60%)
Sep 29, 2017 53.64 53.79 53.29 53.36 8,458,956 -0.28(-0.52%)
Sep 28, 2017 54.75 54.80 53.61 53.64 14,860,832 +1.49(+2.86%)
Sep 27, 2017 52.85 53.08 51.55 52.15 8,022,504 -0.70(-1.32%)
Sep 26, 2017 52.62 53.30 52.59 52.85 6,960,683 +0.24(+0.46%)
Sep 25, 2017 52.46 52.78 52.31 52.61 9,778,116 +0.10(+0.19%)
Sep 22, 2017 51.51 52.58 51.50 52.51 7,978,960 +1.08(+2.10%)
Sep 21, 2017 51.88 51.98 51.38 51.43 5,737,550 -0.46(-0.89%)
Sep 20, 2017 51.39 51.91 51.39 51.89 4,967,024 +0.48(+0.93%)
Sep 19, 2017 52.15 52.24 51.37 51.41 3,790,880 -0.67(-1.29%)
Sep 18, 2017 51.89 52.09 51.60 52.08 3,371,140 +0.32(+0.62%)
Sep 15, 2017 51.88 51.49 51.76 6,699,659 +0.07(+0.14%)
Sep 14, 2017 51.93 52.10 51.57 51.69 5,568,305 -0.31(-0.60%)
Sep 13, 2017 52.24 52.33 51.89 52.00 4,214,137 -0.25(-0.48%)
Sep 12, 2017 52.49 52.54 51.88 52.25 3,759,614 -0.20(-0.38%)
Sep 11, 2017 52.35 52.60 52.01 52.45 3,668,836 +0.43(+0.83%)
Sep 08, 2017 51.29 52.15 51.29 52.02 6,221,827 +0.53(+1.03%)
Sep 07, 2017 51.40 51.62 51.13 51.49 4,631,738 +0.30(+0.59%)
Sep 06, 2017 51.20 51.41 51.06 51.19 7,719,487 +0.16(+0.31%)
Sep 05, 2017 50.84 51.18 50.64 51.03 4,167,559 -0.15(-0.29%)
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.