Skip to main content

Abbott Laboratories (NY: ABT )

113.20 -0.28 (-0.25%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.96 49.01 48.55 48.73 8,541,903 -0.05(-0.11%)
Oct 30, 2017 49.59 49.70 48.58 48.79 8,393,260 -0.97(-1.95%)
Oct 27, 2017 49.87 49.98 49.59 49.76 5,257,325 -0.10(-0.20%)
Oct 26, 2017 49.73 50.05 49.50 49.86 5,600,654 -0.01(-0.02%)
Oct 25, 2017 49.77 50.22 49.60 49.87 6,802,509 +0.10(+0.20%)
Oct 24, 2017 50.32 50.39 49.59 49.77 8,013,051 -0.63(-1.25%)
Oct 23, 2017 50.51 50.94 50.39 50.40 5,240,123 -0.22(-0.43%)
Oct 20, 2017 50.48 50.72 50.27 50.61 6,152,196 +0.29(+0.57%)
Oct 19, 2017 50.23 50.49 49.79 50.32 5,413,832 +0.21(+0.41%)
Oct 18, 2017 49.59 50.86 49.35 50.12 10,063,922 +0.64(+1.29%)
Oct 17, 2017 49.06 49.63 48.89 49.48 6,038,246 +0.39(+0.79%)
Oct 16, 2017 49.08 49.34 49.00 49.09 4,146,045 -0.02(-0.04%)
Oct 13, 2017 49.10 49.24 48.93 49.11 5,510,228 -0.05(-0.11%)
Oct 12, 2017 48.74 49.18 48.63 49.17 4,901,746 +0.48(+0.99%)
Oct 11, 2017 49.42 49.50 48.58 48.68 7,758,492 -0.86(-1.73%)
Oct 10, 2017 48.98 49.57 48.76 49.54 5,527,507 +0.66(+1.35%)
Oct 09, 2017 49.23 49.23 48.84 48.88 4,456,995 -0.30(-0.62%)
Oct 06, 2017 49.10 49.24 48.75 49.19 4,810,729 +0.07(+0.15%)
Oct 05, 2017 48.62 49.28 48.60 49.11 5,751,148 +0.52(+1.07%)
Oct 04, 2017 48.00 48.59 47.94 48.59 6,295,237 +0.53(+1.10%)
Oct 03, 2017 48.07 48.29 48.02 48.07 4,992,741 +0.06(+0.13%)
Oct 02, 2017 47.97 48.02 47.57 48.00 9,708,337 +0.29(+0.60%)
Sep 29, 2017 47.97 48.10 47.66 47.72 9,458,986 -0.25(-0.52%)
Sep 28, 2017 48.96 49.01 47.94 47.97 16,617,702 +1.33(+2.86%)
Sep 27, 2017 47.26 47.47 46.10 46.64 8,970,936 -0.63(-1.32%)
Sep 26, 2017 47.06 47.66 47.03 47.26 7,783,585 +0.21(+0.46%)
Sep 25, 2017 46.91 47.20 46.78 47.05 10,934,099 +0.09(+0.19%)
Sep 22, 2017 46.06 47.02 46.06 46.96 8,922,245 +0.97(+2.10%)
Sep 21, 2017 46.40 46.48 45.95 45.99 6,415,851 -0.41(-0.89%)
Sep 20, 2017 45.96 46.43 45.96 46.40 5,554,233 +0.43(+0.93%)
Sep 19, 2017 46.64 46.72 45.94 45.97 4,239,043 -0.60(-1.29%)
Sep 18, 2017 46.40 46.58 46.14 46.57 3,769,681 +0.29(+0.62%)
Sep 15, 2017 46.40 46.05 46.29 7,491,702 +0.06(+0.14%)
Sep 14, 2017 46.44 46.59 46.12 46.23 6,226,598 -0.28(-0.60%)
Sep 13, 2017 46.72 46.80 46.40 46.50 4,712,338 -0.22(-0.48%)
Sep 12, 2017 46.94 46.99 46.40 46.73 4,204,081 -0.18(-0.38%)
Sep 11, 2017 46.82 47.04 46.51 46.90 4,102,571 +0.38(+0.83%)
Sep 08, 2017 45.87 46.64 45.87 46.52 6,957,380 +0.47(+1.03%)
Sep 07, 2017 45.97 46.16 45.72 46.05 5,179,309 +0.27(+0.59%)
Sep 06, 2017 45.79 45.98 45.66 45.78 8,632,096 +0.14(+0.31%)
Sep 05, 2017 45.47 45.77 45.29 45.63 4,660,254 -0.13(-0.29%)
Sep 01, 2017 45.63 45.97 45.63 45.77 5,143,257 +0.21(+0.47%)
Aug 31, 2017 44.98 45.65 44.81 45.55 6,941,441 +0.74(+1.66%)
Aug 30, 2017 44.73 44.90 44.60 44.81 3,272,303 -0.04(-0.08%)
Aug 29, 2017 44.63 44.96 44.26 44.85 4,604,211 -0.10(-0.22%)
Aug 28, 2017 44.30 45.03 44.28 44.95 6,851,117 +0.81(+1.84%)
Aug 25, 2017 44.35 44.53 44.13 44.13 5,426,105 -0.03(-0.06%)
Aug 24, 2017 44.48 44.57 44.11 44.16 4,329,479 -0.23(-0.52%)
Aug 23, 2017 44.31 44.50 44.16 44.39 5,097,926 -0.06(-0.14%)
Aug 22, 2017 43.77 44.58 43.71 44.45 4,493,914 +0.74(+1.70%)
Aug 21, 2017 43.62 43.81 43.44 43.71 4,788,207 +0.13(+0.29%)
Aug 18, 2017 43.91 43.97 43.53 43.59 5,379,548 -0.49(-1.12%)
Aug 17, 2017 44.38 44.85 44.04 44.08 7,417,168 -0.47(-1.04%)
Aug 16, 2017 43.86 44.59 43.79 44.54 7,259,646 +0.89(+2.03%)
Aug 15, 2017 43.87 44.00 43.65 43.66 3,267,560 -0.23(-0.53%)
Aug 14, 2017 43.59 44.04 43.55 43.89 3,632,471 +0.48(+1.11%)
Aug 11, 2017 43.14 43.61 42.98 43.41 4,449,293 +0.43(+1.00%)
Aug 10, 2017 43.59 43.69 42.97 42.98 5,202,186 -0.63(-1.46%)
Aug 09, 2017 43.60 43.70 43.31 43.61 4,587,972 -0.10(-0.23%)
Aug 08, 2017 44.03 44.03 43.65 43.71 3,790,394 -0.38(-0.85%)
Aug 07, 2017 44.05 44.16 43.91 44.09 3,240,982 +0.04(+0.08%)
Aug 04, 2017 44.03 44.14 43.90 44.05 3,728,946 +0.09(+0.20%)
Aug 03, 2017 44.05 44.08 43.76 43.96 4,881,766 -0.06(-0.14%)
Aug 02, 2017 43.94 44.05 43.63 44.03 5,414,306 +0.07(+0.16%)
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.