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 (%)
Oct 31, 2016 34.28 34.37 34.10 34.11 9,394,287 -0.26(-0.76%)
Oct 28, 2016 34.99 35.29 34.35 34.37 14,401,984 -0.65(-1.86%)
Oct 27, 2016 34.85 35.23 34.83 35.03 7,572,695 +0.29(+0.83%)
Oct 26, 2016 34.77 35.02 34.56 34.74 8,278,451 -0.20(-0.57%)
Oct 25, 2016 35.14 35.30 34.90 34.94 7,590,401 -0.19(-0.54%)
Oct 24, 2016 35.46 35.57 35.04 35.13 8,050,689 -0.08(-0.22%)
Oct 21, 2016 35.13 35.30 34.91 35.21 8,370,154 -0.21(-0.59%)
Oct 20, 2016 34.78 35.48 34.77 35.42 10,037,461 +0.63(+1.82%)
Oct 19, 2016 35.23 35.97 34.72 34.78 22,201,038 -1.01(-2.82%)
Oct 18, 2016 35.29 36.00 35.21 35.79 11,048,112 +0.50(+1.43%)
Oct 17, 2016 35.41 35.60 35.25 35.29 8,342,900 -0.17(-0.49%)
Oct 14, 2016 35.79 36.10 35.44 35.46 10,144,562 -0.17(-0.46%)
Oct 13, 2016 35.42 35.85 35.13 35.63 7,528,393 +0.00(+0.00%)
Oct 12, 2016 35.69 36.01 35.49 35.63 7,366,520 +0.07(+0.20%)
Oct 11, 2016 37.58 37.38 35.43 35.56 27,662,604 -2.02(-5.38%)
Oct 10, 2016 37.27 37.82 37.20 37.58 9,591,009 +0.46(+1.23%)
Oct 07, 2016 37.15 37.31 36.77 37.12 8,392,499 +0.00(+0.00%)
Oct 06, 2016 36.88 37.19 36.56 37.12 8,393,035 +0.20(+0.54%)
Oct 05, 2016 36.57 36.98 36.57 36.92 8,356,581 +0.55(+1.52%)
Oct 04, 2016 36.70 36.96 36.16 36.37 6,796,097 -0.39(-1.06%)
Oct 03, 2016 36.33 36.78 36.18 36.76 6,884,852 +0.22(+0.61%)
Sep 30, 2016 36.06 36.69 36.01 36.53 8,606,928 +0.73(+2.05%)
Sep 29, 2016 36.38 36.50 35.64 35.80 7,854,312 -0.73(-2.01%)
Sep 28, 2016 36.50 36.74 36.20 36.53 6,051,531 -0.03(-0.09%)
Sep 27, 2016 36.03 36.57 35.90 36.57 6,905,032 +0.56(+1.56%)
Sep 26, 2016 36.29 36.30 35.94 36.00 7,383,509 -0.44(-1.21%)
Sep 23, 2016 36.50 36.64 36.32 36.45 8,001,833 -0.03(-0.07%)
Sep 22, 2016 36.42 36.70 36.31 36.47 6,748,566 +0.26(+0.72%)
Sep 21, 2016 35.95 36.29 35.64 36.21 6,322,097 +0.29(+0.82%)
Sep 20, 2016 36.24 36.28 35.92 35.92 5,634,181 -0.09(-0.24%)
Sep 19, 2016 36.31 36.59 35.93 36.00 8,743,163 -0.16(-0.45%)
Sep 16, 2016 35.37 36.31 35.27 36.17 18,279,140 +0.65(+1.82%)
Sep 15, 2016 35.24 35.64 35.12 35.52 7,061,663 +0.27(+0.76%)
Sep 14, 2016 35.15 35.45 35.03 35.25 8,922,785 +0.15(+0.42%)
Sep 13, 2016 35.62 35.62 34.97 35.11 8,022,324 -0.67(-1.88%)
Sep 12, 2016 35.29 35.87 35.22 35.78 8,982,649 +0.35(+1.00%)
Sep 09, 2016 35.90 35.92 35.42 35.43 12,708,287 -0.73(-2.01%)
Sep 08, 2016 36.38 36.38 35.97 36.15 8,907,116 -0.04(-0.12%)
Sep 07, 2016 36.41 36.53 36.08 36.19 12,807,532 -0.22(-0.62%)
Sep 06, 2016 36.37 36.56 36.11 36.42 8,194,949 +0.06(+0.17%)
Sep 02, 2016 36.59 36.36 36.36 36.36 8,344,391 -0.18(-0.50%)
Sep 01, 2016 36.21 36.57 36.06 36.54 12,432,011 +0.24(+0.67%)
Aug 31, 2016 37.03 37.13 36.22 36.30 14,407,556 -0.70(-1.89%)
Aug 30, 2016 37.15 37.46 36.76 37.00 14,095,528 -0.36(-0.97%)
Aug 29, 2016 37.15 37.64 37.10 37.36 10,676,970 +0.23(+0.63%)
Aug 26, 2016 36.90 37.39 36.36 37.13 21,613,488 +0.12(+0.33%)
Aug 25, 2016 37.28 38.01 36.51 37.01 44,647,960 -0.29(-0.76%)
Aug 24, 2016 37.97 38.10 37.21 37.29 8,773,071 -0.63(-1.66%)
Aug 23, 2016 38.33 38.37 37.92 37.92 8,568,022 -0.23(-0.61%)
Aug 22, 2016 38.08 38.32 37.83 38.16 7,545,909 -0.06(-0.16%)
Aug 19, 2016 38.16 38.28 37.70 38.22 10,927,836 -0.10(-0.27%)
Aug 18, 2016 38.60 38.65 38.22 38.32 7,581,027 -0.28(-0.72%)
Aug 17, 2016 38.99 38.99 38.39 38.60 9,990,668 -0.21(-0.53%)
Aug 16, 2016 38.89 38.94 38.72 38.80 8,779,900 -0.20(-0.51%)
Aug 15, 2016 38.92 39.07 38.74 39.00 7,554,463 +0.09(+0.24%)
Aug 12, 2016 38.72 38.96 38.48 38.91 7,740,282 -0.01(-0.02%)
Aug 11, 2016 38.74 38.99 38.66 38.92 6,663,575 +0.21(+0.54%)
Aug 10, 2016 38.94 39.09 38.60 38.71 6,975,872 -0.23(-0.60%)
Aug 09, 2016 38.93 39.03 38.86 38.94 7,508,585 +0.05(+0.13%)
Aug 08, 2016 38.92 39.22 38.77 38.89 8,865,030 -0.21(-0.53%)
Aug 05, 2016 38.87 39.23 38.76 39.10 7,588,542 +0.39(+1.00%)
Aug 04, 2016 38.92 38.95 38.68 38.71 7,621,144 -0.12(-0.31%)
Aug 03, 2016 38.93 38.95 38.73 38.83 9,009,883 -0.10(-0.27%)
Aug 02, 2016 39.49 39.56 38.75 38.93 11,984,598 -0.19(-0.49%)
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.