Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.79 39.22 38.79 38.86 8,167,952 -0.12(-0.31%)
Mar 30, 2017 39.05 39.08 38.81 38.98 5,042,201 -0.10(-0.27%)
Mar 29, 2017 39.08 39.23 38.82 39.08 4,785,387 -0.03(-0.07%)
Mar 28, 2017 39.15 39.18 38.73 39.11 6,145,965 +0.00(+0.00%)
Mar 27, 2017 38.96 39.20 38.84 39.11 7,902,965 -0.03(-0.07%)
Mar 24, 2017 39.16 39.50 39.02 39.14 5,432,530 -0.04(-0.09%)
Mar 23, 2017 39.12 39.36 39.01 39.17 4,518,169 -0.03(-0.09%)
Mar 22, 2017 39.32 39.43 39.01 39.21 5,942,021 +0.01(+0.02%)
Mar 21, 2017 39.50 39.70 39.02 39.20 6,362,781 -0.16(-0.40%)
Mar 20, 2017 39.54 39.57 39.26 39.35 4,024,937 -0.18(-0.46%)
Mar 17, 2017 39.46 39.61 39.17 39.54 14,032,242 +0.18(+0.47%)
Mar 16, 2017 39.52 39.70 39.04 39.35 7,662,450 -0.30(-0.75%)
Mar 15, 2017 39.34 39.72 39.25 39.65 7,822,630 +0.46(+1.16%)
Mar 14, 2017 39.54 39.59 39.17 39.20 8,577,143 -0.64(-1.60%)
Mar 13, 2017 39.94 40.05 39.57 39.84 8,046,848 -0.17(-0.42%)
Mar 10, 2017 40.05 40.11 39.82 40.00 6,978,585 +0.08(+0.20%)
Mar 09, 2017 39.69 40.02 39.67 39.92 6,504,431 +0.24(+0.60%)
Mar 08, 2017 39.40 39.77 39.30 39.69 7,313,172 +0.31(+0.80%)
Mar 07, 2017 39.21 39.51 39.08 39.37 7,402,310 -0.11(-0.29%)
Mar 06, 2017 39.36 39.70 39.26 39.49 6,859,040 -0.10(-0.26%)
Mar 03, 2017 39.74 39.86 39.47 39.59 7,761,383 -0.38(-0.96%)
Mar 02, 2017 39.81 40.10 39.68 39.98 12,760,360 +0.09(+0.22%)
Mar 01, 2017 39.70 39.98 39.53 39.89 10,156,387 +0.45(+1.13%)
Feb 28, 2017 39.73 39.75 39.22 39.44 16,242,672 -0.33(-0.84%)
Feb 27, 2017 39.82 39.86 39.53 39.77 7,020,513 -0.19(-0.48%)
Feb 24, 2017 39.63 39.97 39.57 39.97 8,696,146 +0.25(+0.62%)
Feb 23, 2017 39.40 39.82 39.24 39.72 10,811,454 +0.34(+0.87%)
Feb 22, 2017 39.27 39.47 39.21 39.38 8,611,563 +0.00(+0.00%)
Feb 21, 2017 39.07 39.50 38.97 39.38 13,015,409 +0.28(+0.72%)
Feb 17, 2017 39.10 39.10 39.10 0 +0.43(+1.11%)
Feb 16, 2017 38.50 38.68 38.27 38.67 10,258,289 +0.18(+0.45%)
Feb 15, 2017 38.06 38.57 37.99 38.50 9,082,162 +0.31(+0.80%)
Feb 14, 2017 37.63 38.26 37.59 38.19 9,667,832 +0.38(+0.99%)
Feb 13, 2017 37.62 37.82 37.50 37.82 6,483,119 +0.42(+1.12%)
Feb 10, 2017 37.40 37.45 37.17 37.40 4,220,131 +0.17(+0.47%)
Feb 09, 2017 37.10 37.43 37.03 37.22 5,872,816 +0.12(+0.33%)
Feb 08, 2017 37.33 37.39 36.99 37.10 7,693,487 -0.43(-1.14%)
Feb 07, 2017 37.25 37.61 37.19 37.53 9,940,389 +0.40(+1.08%)
Feb 06, 2017 37.25 37.40 36.95 37.12 9,983,684 -0.31(-0.82%)
Feb 03, 2017 37.57 37.74 37.22 37.43 13,306,234 +0.03(+0.07%)
Feb 02, 2017 37.04 37.44 36.62 37.40 13,528,681 +0.37(+0.99%)
Feb 01, 2017 36.34 37.07 36.26 37.04 13,656,628 +0.49(+1.34%)
Jan 31, 2017 35.64 36.56 35.54 36.55 14,078,861 +0.66(+1.85%)
Jan 30, 2017 35.75 36.00 35.67 35.88 15,785,522 +0.01(+0.02%)
Jan 27, 2017 35.97 36.14 35.79 35.87 8,038,951 +0.04(+0.10%)
Jan 26, 2017 35.40 35.98 35.39 35.84 10,755,010 +0.57(+1.61%)
Jan 25, 2017 34.79 35.40 34.34 35.27 19,304,324 +0.00(+0.00%)
Jan 24, 2017 35.28 35.44 35.10 35.27 8,884,166 -0.03(-0.07%)
Jan 23, 2017 35.28 35.47 35.17 35.30 8,402,651 -0.11(-0.30%)
Jan 20, 2017 35.44 35.67 35.30 35.40 6,752,427 +0.05(+0.15%)
Jan 19, 2017 35.56 35.64 35.21 35.35 8,183,342 -0.31(-0.88%)
Jan 18, 2017 35.92 35.96 35.44 35.66 8,223,554 -0.12(-0.34%)
Jan 17, 2017 35.58 35.91 35.46 35.79 9,455,143 -0.03(-0.07%)
Jan 13, 2017 35.81 35.81 35.81 0 +0.18(+0.52%)
Jan 12, 2017 35.69 35.69 35.27 35.63 9,867,315 -0.32(-0.88%)
Jan 11, 2017 35.92 36.24 35.42 35.94 12,228,712 +0.05(+0.13%)
Jan 10, 2017 35.48 36.18 35.45 35.89 10,640,829 +0.48(+1.35%)
Jan 09, 2017 35.46 35.69 35.31 35.42 12,644,801 -0.03(-0.10%)
Jan 06, 2017 34.51 35.63 34.48 35.45 16,827,812 +0.94(+2.72%)
Jan 05, 2017 34.11 34.56 33.89 34.51 13,895,941 +0.30(+0.86%)
Jan 04, 2017 33.96 34.53 33.96 34.22 26,048,292 +0.27(+0.79%)
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.