Abbott Laboratories (NY: ABT )

113.42 -0.06 (-0.05%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.11 34.41 33.95 34.37 18,315,996 +0.29(+0.84%)
May 27, 2016 33.86 34.09 34.09 34.09 14,225,985 +0.36(+1.05%)
May 26, 2016 33.52 33.78 33.43 33.73 14,348,895 +0.18(+0.54%)
May 25, 2016 33.01 33.63 32.99 33.55 18,608,994 +0.61(+1.84%)
May 24, 2016 32.52 33.02 32.47 32.94 10,005,268 +0.53(+1.63%)
May 23, 2016 32.72 32.74 32.33 32.41 8,215,198 -0.20(-0.61%)
May 20, 2016 32.57 32.77 32.51 32.61 9,001,359 +0.31(+0.97%)
May 19, 2016 32.58 32.68 32.00 32.30 9,478,309 -0.44(-1.35%)
May 18, 2016 32.74 33.05 32.52 32.74 12,268,278 +0.03(+0.11%)
May 17, 2016 33.15 33.22 32.57 32.71 9,634,860 -0.47(-1.41%)
May 16, 2016 32.61 33.32 32.61 33.18 11,734,702 +0.56(+1.73%)
May 13, 2016 32.84 33.01 32.50 32.61 10,765,570 -0.35(-1.05%)
May 12, 2016 33.08 33.11 32.54 32.96 11,984,813 -0.01(-0.03%)
May 11, 2016 33.13 33.21 32.87 32.97 12,218,726 -0.08(-0.24%)
May 10, 2016 33.22 33.22 32.77 33.05 12,943,566 +0.10(+0.32%)
May 09, 2016 33.06 33.46 32.86 32.94 12,861,148 +0.01(+0.03%)
May 06, 2016 33.15 33.31 32.71 32.93 13,142,898 -0.46(-1.38%)
May 05, 2016 33.20 33.59 33.05 33.39 19,056,562 +0.35(+1.05%)
May 04, 2016 33.26 33.36 32.96 33.05 16,112,009 -0.39(-1.17%)
May 03, 2016 33.65 33.68 33.14 33.44 21,030,612 -0.26(-0.77%)
May 02, 2016 33.70 33.93 33.32 33.70 24,547,030 -0.04(-0.13%)
Apr 29, 2016 35.01 35.02 33.46 33.74 35,332,472 -1.32(-3.76%)
Apr 28, 2016 34.76 36.16 34.69 35.06 62,860,532 -2.96(-7.78%)
Apr 27, 2016 38.10 38.16 37.90 38.02 5,804,913 -0.04(-0.11%)
Apr 26, 2016 38.30 38.38 37.95 38.06 3,889,159 -0.11(-0.30%)
Apr 25, 2016 38.17 38.34 38.00 38.17 4,769,303 -0.06(-0.16%)
Apr 22, 2016 37.92 38.31 37.92 38.23 5,409,136 +0.17(+0.46%)
Apr 21, 2016 37.97 38.44 37.81 38.06 7,114,839 -0.08(-0.20%)
Apr 20, 2016 38.58 38.67 37.74 38.14 10,022,683 +0.10(+0.27%)
Apr 19, 2016 38.16 38.17 37.72 38.03 8,977,771 -0.09(-0.23%)
Apr 18, 2016 37.45 38.17 37.45 38.12 4,921,466 +0.47(+1.24%)
Apr 15, 2016 37.76 37.77 37.45 37.65 4,173,882 -0.09(-0.23%)
Apr 14, 2016 37.63 37.87 37.54 37.74 3,595,528 +0.14(+0.37%)
Apr 13, 2016 37.18 37.66 37.02 37.60 4,773,767 +0.69(+1.86%)
Apr 12, 2016 36.52 37.13 36.52 36.92 5,915,871 +0.29(+0.80%)
Apr 11, 2016 36.61 36.97 36.61 36.62 4,580,350 +0.09(+0.26%)
Apr 08, 2016 36.88 37.01 36.31 36.53 5,707,216 -0.21(-0.56%)
Apr 07, 2016 36.79 36.99 36.42 36.73 5,685,158 -0.38(-1.02%)
Apr 06, 2016 36.19 37.21 36.19 37.11 7,262,346 +0.87(+2.40%)
Apr 05, 2016 36.22 36.43 36.11 36.24 7,635,462 -0.24(-0.66%)
Apr 04, 2016 36.50 36.79 36.35 36.48 5,111,422 +0.11(+0.31%)
Apr 01, 2016 35.80 36.43 35.66 36.37 4,608,313 +0.31(+0.86%)
Mar 31, 2016 35.91 36.20 35.79 36.06 5,994,953 +0.16(+0.43%)
Mar 30, 2016 35.86 36.16 35.77 35.91 3,982,271 +0.16(+0.43%)
Mar 29, 2016 35.13 35.80 35.10 35.75 4,787,089 +0.51(+1.44%)
Mar 28, 2016 35.15 35.35 35.01 35.24 3,860,278 +0.11(+0.32%)
Mar 24, 2016 35.04 35.13 35.13 35.13 4,942,478 -0.03(-0.07%)
Mar 23, 2016 35.21 35.64 35.08 35.16 4,741,337 -0.22(-0.61%)
Mar 22, 2016 34.92 35.48 34.78 35.37 7,716,229 +0.23(+0.66%)
Mar 21, 2016 34.98 35.15 34.86 35.14 4,703,280 -0.03(-0.07%)
Mar 18, 2016 34.80 35.30 34.61 35.17 11,766,267 +0.43(+1.24%)
Mar 17, 2016 34.66 34.83 34.08 34.73 7,064,648 +0.09(+0.27%)
Mar 16, 2016 34.61 34.76 34.30 34.64 6,255,469 +0.24(+0.70%)
Mar 15, 2016 34.62 34.78 34.10 34.40 6,158,184 -0.52(-1.48%)
Mar 14, 2016 34.75 35.07 34.47 34.92 6,620,710 +0.11(+0.32%)
Mar 11, 2016 33.84 34.87 33.69 34.80 13,671,418 +1.16(+3.43%)
Mar 10, 2016 33.98 34.38 33.47 33.65 10,111,017 -0.22(-0.64%)
Mar 09, 2016 33.85 33.96 33.63 33.86 7,187,078 +0.09(+0.28%)
Mar 08, 2016 33.58 34.05 33.52 33.77 8,936,383 -0.01(-0.03%)
Mar 07, 2016 33.62 33.96 33.55 33.78 6,908,363 +0.00(+0.00%)
Mar 04, 2016 33.49 33.94 33.45 33.78 8,605,828 +0.31(+0.93%)
Mar 03, 2016 33.24 33.53 32.85 33.47 15,677,842 -0.45(-1.32%)
Mar 02, 2016 33.92 34.11 33.71 33.92 8,697,210 +0.01(+0.03%)
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.