Abbott Laboratories (NY: ABT )

114.82 -0.06 (-0.05%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.77 34.06 33.60 34.02 18,504,486 +0.28(+0.84%)
May 27, 2016 33.52 33.74 33.74 33.74 14,372,386 +0.35(+1.05%)
May 26, 2016 33.18 33.44 33.09 33.39 14,496,560 +0.18(+0.54%)
May 25, 2016 32.68 33.29 32.65 33.21 18,800,500 +0.60(+1.84%)
May 24, 2016 32.19 32.69 32.14 32.61 10,108,233 +0.52(+1.63%)
May 23, 2016 32.38 32.41 32.00 32.08 8,299,741 -0.20(-0.61%)
May 20, 2016 32.24 32.44 32.18 32.28 9,093,993 +0.31(+0.97%)
May 19, 2016 32.25 32.35 31.67 31.97 9,575,851 -0.44(-1.35%)
May 18, 2016 32.41 32.71 32.19 32.41 12,394,532 +0.03(+0.11%)
May 17, 2016 32.81 32.88 32.24 32.38 9,734,013 -0.46(-1.41%)
May 16, 2016 32.28 32.98 32.28 32.84 11,855,464 +0.56(+1.73%)
May 13, 2016 32.50 32.67 32.17 32.28 10,876,359 -0.34(-1.05%)
May 12, 2016 32.75 32.77 32.21 32.62 12,108,150 -0.01(-0.03%)
May 11, 2016 32.80 32.87 32.54 32.63 12,344,469 -0.08(-0.24%)
May 10, 2016 32.88 32.88 32.44 32.71 13,076,769 +0.10(+0.32%)
May 09, 2016 32.72 33.12 32.52 32.61 12,993,503 +0.01(+0.03%)
May 06, 2016 32.81 32.97 32.38 32.60 13,278,153 -0.45(-1.38%)
May 05, 2016 32.87 33.25 32.71 33.05 19,252,674 +0.34(+1.05%)
May 04, 2016 32.93 33.02 32.62 32.71 16,277,819 -0.39(-1.17%)
May 03, 2016 33.31 33.34 32.81 33.10 21,247,040 -0.26(-0.77%)
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.