Skip to main content

Abbott Laboratories (NY: ABT )

113.37 -1.08 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 38.79 39.22 38.79 38.86 8,167,952 -0.12(-0.31%)
Mar 30, 2017 39.05 39.08 38.81 38.98 5,042,201 -0.10(-0.27%)
Mar 29, 2017 39.08 39.23 38.82 39.08 4,785,387 -0.03(-0.07%)
Mar 28, 2017 39.15 39.18 38.73 39.11 6,145,965 +0.00(+0.00%)
Mar 27, 2017 38.96 39.20 38.84 39.11 7,902,965 -0.03(-0.07%)
Mar 24, 2017 39.16 39.50 39.02 39.14 5,432,530 -0.04(-0.09%)
Mar 23, 2017 39.12 39.36 39.01 39.17 4,518,169 -0.03(-0.09%)
Mar 22, 2017 39.32 39.43 39.01 39.21 5,942,021 +0.01(+0.02%)
Mar 21, 2017 39.50 39.70 39.02 39.20 6,362,781 -0.16(-0.40%)
Mar 20, 2017 39.54 39.57 39.26 39.35 4,024,937 -0.18(-0.46%)
Mar 17, 2017 39.46 39.61 39.17 39.54 14,032,242 +0.18(+0.47%)
Mar 16, 2017 39.52 39.70 39.04 39.35 7,662,450 -0.30(-0.75%)
Mar 15, 2017 39.34 39.72 39.25 39.65 7,822,630 +0.46(+1.16%)
Mar 14, 2017 39.54 39.59 39.17 39.20 8,577,143 -0.64(-1.60%)
Mar 13, 2017 39.94 40.05 39.57 39.84 8,046,848 -0.17(-0.42%)
Mar 10, 2017 40.05 40.11 39.82 40.00 6,978,585 +0.08(+0.20%)
Mar 09, 2017 39.69 40.02 39.67 39.92 6,504,431 +0.24(+0.60%)
Mar 08, 2017 39.40 39.77 39.30 39.69 7,313,172 +0.31(+0.80%)
Mar 07, 2017 39.21 39.51 39.08 39.37 7,402,310 -0.11(-0.29%)
Mar 06, 2017 39.36 39.70 39.26 39.49 6,859,040 -0.10(-0.26%)
Mar 03, 2017 39.74 39.86 39.47 39.59 7,761,383 -0.38(-0.96%)
Mar 02, 2017 39.81 40.10 39.68 39.98 12,760,360 +0.09(+0.22%)
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.