Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.29 51.29 51.29 0 -0.35(-0.68%)
Dec 28, 2017 51.62 51.84 51.56 51.64 3,769,719 -0.01(-0.02%)
Dec 27, 2017 51.30 51.76 51.27 51.65 5,835,322 +0.42(+0.82%)
Dec 26, 2017 51.44 51.13 51.22 3,547,439 +0.06(+0.12%)
Dec 22, 2017 51.17 51.51 51.01 51.16 6,063,900 +0.00(+0.00%)
Dec 21, 2017 51.35 51.47 50.99 51.16 6,848,810 -0.08(-0.16%)
Dec 20, 2017 50.99 51.48 50.68 51.24 13,295,871 +0.20(+0.39%)
Dec 19, 2017 50.78 51.17 50.73 51.04 7,750,905 +0.36(+0.71%)
Dec 18, 2017 49.89 50.79 49.80 50.68 6,736,616 +0.81(+1.62%)
Dec 15, 2017 49.45 49.93 49.28 49.88 16,308,303 +0.69(+1.41%)
Dec 14, 2017 49.47 49.62 49.09 49.18 6,604,529 -0.30(-0.60%)
Dec 13, 2017 50.03 50.11 49.25 49.48 10,681,181 -0.58(-1.15%)
Dec 12, 2017 50.05 50.21 49.57 50.05 10,972,796 +0.68(+1.38%)
Dec 11, 2017 49.22 49.53 48.96 49.37 4,754,902 +0.27(+0.55%)
Dec 08, 2017 49.12 49.29 48.82 49.10 5,679,500 -0.05(-0.09%)
Dec 07, 2017 49.21 49.37 48.84 49.15 4,920,638 +0.03(+0.05%)
Dec 06, 2017 49.33 49.53 48.81 49.12 8,525,935 -0.12(-0.24%)
Dec 05, 2017 49.10 49.71 48.83 49.24 4,808,399 +0.07(+0.15%)
Dec 04, 2017 50.45 50.50 49.15 49.17 5,106,393 -1.14(-2.27%)
Dec 01, 2017 50.59 50.94 49.93 50.31 5,922,551 -0.35(-0.69%)
Nov 30, 2017 50.03 50.74 49.70 50.66 11,198,423 +0.71(+1.42%)
Nov 29, 2017 50.41 50.59 49.77 49.95 8,098,659 -0.40(-0.79%)
Nov 28, 2017 50.59 50.59 49.94 50.34 7,613,284 -0.12(-0.23%)
Nov 27, 2017 50.48 50.79 50.33 50.46 5,027,861 +0.02(+0.04%)
Nov 24, 2017 50.19 50.50 50.09 50.44 2,390,561 +0.30(+0.59%)
Nov 22, 2017 50.35 50.46 49.94 50.14 3,952,674 -0.29(-0.57%)
Nov 21, 2017 49.83 50.61 49.82 50.43 5,133,236 +0.75(+1.50%)
Nov 20, 2017 50.02 50.04 49.54 49.69 4,116,280 -0.24(-0.49%)
Nov 17, 2017 49.69 50.06 49.62 49.93 6,992,936 +0.02(+0.04%)
Nov 16, 2017 49.52 50.18 49.30 49.91 7,589,625 +0.64(+1.29%)
Nov 15, 2017 49.23 49.50 49.01 49.27 5,563,426 -0.16(-0.33%)
Nov 14, 2017 49.47 49.61 49.21 49.43 6,876,102 -0.26(-0.52%)
Nov 13, 2017 49.15 49.76 49.03 49.70 4,289,231 +0.45(+0.91%)
Nov 10, 2017 49.63 49.71 48.86 49.25 5,600,794 -0.58(-1.17%)
Nov 09, 2017 49.48 49.88 49.34 49.83 4,054,972 +0.18(+0.36%)
Nov 08, 2017 49.41 49.74 49.17 49.65 4,131,721 +0.08(+0.16%)
Nov 07, 2017 49.56 49.66 49.13 49.57 5,390,294 +0.13(+0.27%)
Nov 06, 2017 49.71 49.79 49.43 49.43 3,487,648 -0.41(-0.83%)
Nov 03, 2017 49.04 49.88 48.95 49.85 5,082,131 +0.99(+2.02%)
Nov 02, 2017 48.57 49.11 48.49 48.86 7,737,328 +0.33(+0.69%)
Nov 01, 2017 48.43 49.04 48.20 48.53 8,503,740 -0.21(-0.42%)
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%)
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.