Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.69 41.76 41.14 41.20 10,224,721 -0.56(-1.34%)
May 28, 2015 41.43 41.86 41.54 41.76 7,055,293 +0.21(+0.51%)
May 27, 2015 41.43 41.59 41.19 41.54 5,130,006 +0.35(+0.84%)
May 26, 2015 41.62 41.73 41.02 41.20 4,576,763 -0.36(-0.88%)
May 22, 2015 41.62 41.56 41.56 41.56 4,075,518 -0.26(-0.63%)
May 21, 2015 41.59 41.90 41.45 41.82 4,947,295 +0.17(+0.41%)
May 20, 2015 41.60 41.84 41.48 41.65 4,344,034 +0.11(+0.27%)
May 19, 2015 41.35 41.66 41.26 41.54 4,881,373 +0.14(+0.35%)
May 18, 2015 41.35 41.61 41.35 41.40 4,980,054 +0.11(+0.27%)
May 15, 2015 41.16 41.40 41.09 41.29 6,109,665 +0.03(+0.08%)
May 14, 2015 40.16 41.36 40.09 41.26 9,704,268 +1.39(+3.49%)
May 13, 2015 40.01 40.15 39.74 39.87 3,127,844 -0.08(-0.21%)
May 12, 2015 39.87 40.09 39.75 39.95 4,153,113 -0.17(-0.42%)
May 11, 2015 40.08 40.47 40.04 40.12 4,189,599 -0.20(-0.50%)
May 08, 2015 39.93 40.43 39.87 40.32 5,068,510 +0.91(+2.30%)
May 07, 2015 39.37 39.60 39.31 39.42 5,295,572 -0.03(-0.09%)
May 06, 2015 39.71 39.82 39.19 39.45 4,521,389 -0.26(-0.66%)
May 05, 2015 39.86 40.02 39.65 39.71 5,164,345 -0.13(-0.32%)
May 04, 2015 39.65 40.13 39.65 39.84 3,688,852 +0.26(+0.66%)
May 01, 2015 39.59 39.78 39.33 39.58 4,022,878 +0.23(+0.58%)
Apr 30, 2015 39.78 40.01 39.21 39.35 7,035,308 -0.64(-1.59%)
Apr 29, 2015 40.08 40.38 39.74 39.98 4,207,470 -0.36(-0.88%)
Apr 28, 2015 40.37 40.46 39.85 40.34 4,469,189 +0.08(+0.21%)
Apr 27, 2015 40.93 41.03 40.16 40.26 6,198,793 -0.70(-1.72%)
Apr 24, 2015 40.99 41.13 40.76 40.96 4,071,099 -0.12(-0.29%)
Apr 23, 2015 40.98 41.21 40.54 41.08 7,552,322 +0.09(+0.23%)
Apr 22, 2015 40.05 41.03 39.94 40.98 9,010,444 +1.04(+2.61%)
Apr 21, 2015 39.79 40.08 39.60 39.94 10,164,340 +0.42(+1.05%)
Apr 20, 2015 39.35 39.59 39.31 39.53 3,977,887 +0.32(+0.82%)
Apr 17, 2015 39.24 39.37 38.83 39.20 5,086,836 -0.23(-0.58%)
Apr 16, 2015 39.51 39.75 39.31 39.43 4,446,241 -0.26(-0.66%)
Apr 15, 2015 39.68 39.80 39.49 39.70 4,773,745 +0.11(+0.28%)
Apr 14, 2015 39.43 39.63 39.28 39.59 3,826,878 +0.14(+0.37%)
Apr 13, 2015 39.65 39.93 39.42 39.44 3,615,148 -0.32(-0.81%)
Apr 10, 2015 39.62 39.80 39.38 39.76 4,458,315 +0.13(+0.32%)
Apr 09, 2015 39.22 39.74 39.17 39.64 5,142,896 +0.33(+0.84%)
Apr 08, 2015 38.97 39.43 38.71 39.31 7,127,862 +0.35(+0.91%)
Apr 07, 2015 39.05 39.30 38.93 38.95 3,748,246 -0.09(-0.24%)
Apr 06, 2015 38.63 39.28 38.50 39.05 4,841,979 +0.14(+0.37%)
Apr 02, 2015 38.89 38.90 38.90 38.90 4,712,123 +0.20(+0.52%)
Apr 01, 2015 39.07 39.11 38.41 38.70 7,551,925 -0.37(-0.95%)
Mar 31, 2015 39.49 39.62 39.07 39.07 6,353,352 -0.63(-1.59%)
Mar 30, 2015 39.64 39.81 39.55 39.71 3,518,328 +0.25(+0.64%)
Mar 27, 2015 39.31 39.66 39.15 39.45 4,084,111 +0.24(+0.60%)
Mar 26, 2015 39.14 39.46 38.88 39.22 5,178,583 -0.03(-0.06%)
Mar 25, 2015 39.67 40.06 39.22 39.24 6,001,166 -0.40(-1.00%)
Mar 24, 2015 39.90 40.17 39.63 39.64 5,449,373 -0.40(-0.99%)
Mar 23, 2015 40.03 40.25 39.82 40.03 4,661,212 +0.00(+0.00%)
Mar 20, 2015 40.19 40.29 39.92 40.03 8,967,737 +0.03(+0.06%)
Mar 19, 2015 40.03 40.09 39.75 40.01 4,759,051 +0.04(+0.11%)
Mar 18, 2015 39.53 40.19 39.12 39.97 7,893,077 +0.25(+0.64%)
Mar 17, 2015 40.00 40.31 39.69 39.71 6,650,900 -0.62(-1.55%)
Mar 16, 2015 39.74 40.35 39.74 40.34 5,648,390 +0.80(+2.03%)
Mar 13, 2015 39.81 39.83 39.31 39.54 5,625,309 -0.31(-0.78%)
Mar 12, 2015 39.19 39.90 39.09 39.85 6,177,317 +0.80(+2.05%)
Mar 11, 2015 39.12 39.34 38.97 39.05 5,965,234 +0.11(+0.28%)
Mar 10, 2015 39.15 39.31 38.93 38.94 6,054,555 -0.56(-1.41%)
Mar 09, 2015 39.22 39.62 39.13 39.49 5,294,102 +0.28(+0.71%)
Mar 06, 2015 39.79 39.86 39.09 39.22 8,614,260 -0.79(-1.98%)
Mar 05, 2015 39.54 40.06 39.49 40.01 5,742,072 +0.36(+0.91%)
Mar 04, 2015 39.53 40.04 39.71 39.65 6,590,897 -0.07(-0.17%)
Mar 03, 2015 39.76 39.76 39.40 39.71 7,136,897 -0.11(-0.28%)
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.