Skip to main content

Abbott Laboratories (NY: ABT )

113.52 +0.04 (+0.04%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 39.19 39.62 39.19 39.26 8,084,752 -0.12(-0.31%)
Mar 30, 2017 39.45 39.48 39.21 39.38 4,990,840 -0.11(-0.27%)
Mar 29, 2017 39.49 39.63 39.22 39.49 4,736,642 -0.03(-0.07%)
Mar 28, 2017 39.55 39.58 39.12 39.51 6,083,361 +0.00(+0.00%)
Mar 27, 2017 39.36 39.60 39.24 39.51 7,822,464 -0.03(-0.07%)
Mar 24, 2017 39.57 39.91 39.42 39.54 5,377,193 -0.04(-0.09%)
Mar 23, 2017 39.52 39.77 39.42 39.57 4,472,146 -0.04(-0.09%)
Mar 22, 2017 39.72 39.84 39.42 39.61 5,881,495 +0.01(+0.02%)
Mar 21, 2017 39.91 40.11 39.42 39.60 6,297,968 -0.16(-0.40%)
Mar 20, 2017 39.95 39.98 39.66 39.76 3,983,938 -0.19(-0.46%)
Mar 17, 2017 39.87 40.02 39.57 39.95 13,889,307 +0.19(+0.47%)
Mar 16, 2017 39.93 40.10 39.44 39.76 7,584,399 -0.30(-0.75%)
Mar 15, 2017 39.74 40.13 39.65 40.06 7,742,947 +0.46(+1.16%)
Mar 14, 2017 39.95 40.00 39.57 39.60 8,489,775 -0.65(-1.60%)
Mar 13, 2017 40.35 40.47 39.98 40.25 7,964,882 -0.17(-0.42%)
Mar 10, 2017 40.46 40.52 40.23 40.41 6,907,500 +0.08(+0.20%)
Mar 09, 2017 40.10 40.43 40.08 40.33 6,438,176 +0.24(+0.60%)
Mar 08, 2017 39.80 40.18 39.71 40.10 7,238,679 +0.32(+0.80%)
Mar 07, 2017 39.61 39.92 39.49 39.78 7,326,909 -0.11(-0.29%)
Mar 06, 2017 39.77 40.11 39.66 39.89 6,789,172 -0.11(-0.27%)
Mar 03, 2017 40.15 40.27 39.87 40.00 7,682,325 -0.39(-0.96%)
Mar 02, 2017 40.22 40.52 40.09 40.39 12,630,380 +0.09(+0.22%)
Mar 01, 2017 40.10 40.40 39.94 40.30 10,052,932 +0.45(+1.13%)
Feb 28, 2017 40.14 40.16 39.63 39.85 16,077,222 -0.34(-0.84%)
Feb 27, 2017 40.23 40.27 39.94 40.18 6,949,000 -0.19(-0.48%)
Feb 24, 2017 40.03 40.38 39.98 40.38 8,607,565 +0.25(+0.62%)
Feb 23, 2017 39.80 40.23 39.65 40.13 10,701,327 +0.34(+0.87%)
Feb 22, 2017 39.67 39.88 39.61 39.79 8,523,844 +0.00(+0.00%)
Feb 21, 2017 39.47 39.91 39.37 39.79 12,882,832 +0.28(+0.72%)
Feb 17, 2017 39.50 39.50 39.50 0 +0.43(+1.11%)
Feb 16, 2017 38.89 39.08 38.66 39.07 10,153,796 +0.18(+0.45%)
Feb 15, 2017 38.45 38.96 38.38 38.89 8,989,650 +0.31(+0.80%)
Feb 14, 2017 38.02 38.66 37.97 38.58 9,569,354 +0.38(+0.99%)
Feb 13, 2017 38.01 38.20 37.89 38.20 6,417,080 +0.42(+1.12%)
Feb 10, 2017 37.78 37.83 37.55 37.78 4,177,144 +0.18(+0.47%)
Feb 09, 2017 37.48 37.82 37.41 37.60 5,812,994 +0.12(+0.33%)
Feb 08, 2017 37.71 37.77 37.37 37.48 7,615,119 -0.43(-1.14%)
Feb 07, 2017 37.63 37.99 37.57 37.91 9,839,135 +0.41(+1.08%)
Feb 06, 2017 37.63 37.79 37.33 37.51 9,881,989 -0.31(-0.82%)
Feb 03, 2017 37.96 38.12 37.60 37.82 13,170,694 +0.03(+0.07%)
Feb 02, 2017 37.42 37.82 36.99 37.79 13,390,876 +0.37(+0.99%)
Feb 01, 2017 36.71 37.45 36.63 37.42 13,517,519 +0.49(+1.34%)
Jan 31, 2017 36.00 36.94 35.91 36.92 13,935,451 +0.67(+1.85%)
Jan 30, 2017 36.12 36.37 36.04 36.25 15,624,728 +0.01(+0.02%)
Jan 27, 2017 36.34 36.52 36.15 36.24 7,957,065 +0.04(+0.10%)
Jan 26, 2017 35.76 36.35 35.76 36.21 10,645,457 +0.57(+1.61%)
Jan 25, 2017 35.15 35.77 34.70 35.63 19,107,686 +0.00(+0.00%)
Jan 24, 2017 35.64 35.80 35.46 35.63 8,793,670 -0.03(-0.07%)
Jan 23, 2017 35.64 35.84 35.53 35.66 8,317,059 -0.11(-0.30%)
Jan 20, 2017 35.81 36.04 35.66 35.76 6,683,646 +0.05(+0.15%)
Jan 19, 2017 35.92 36.00 35.57 35.71 8,099,985 -0.32(-0.88%)
Jan 18, 2017 36.29 36.33 35.81 36.03 8,139,788 -0.12(-0.34%)
Jan 17, 2017 35.95 36.28 35.83 36.15 9,358,832 -0.03(-0.07%)
Jan 13, 2017 36.18 36.18 36.18 0 +0.19(+0.52%)
Jan 12, 2017 36.06 36.06 35.63 35.99 9,766,805 -0.32(-0.88%)
Jan 11, 2017 36.29 36.61 35.79 36.31 12,104,148 +0.05(+0.13%)
Jan 10, 2017 35.84 36.55 35.82 36.26 10,532,439 +0.48(+1.35%)
Jan 09, 2017 35.82 36.06 35.68 35.78 12,515,999 -0.04(-0.10%)
Jan 06, 2017 34.87 36.00 34.83 35.82 16,656,401 +0.95(+2.72%)
Jan 05, 2017 34.46 34.91 34.24 34.87 13,754,394 +0.30(+0.86%)
Jan 04, 2017 34.31 34.89 34.31 34.57 25,782,958 +0.27(+0.79%)
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.