ABBOTT LABORATORIES (NY: ABT)
46.50 USD  -0.03 (-0.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 46.41 46.79 46.10 46.50 4,367,392 -0.03(-0.06%)
Mar 25, 2015 47.04 47.50 46.50 46.53 5,061,123 -0.47(-1.00%)
Mar 24, 2015 47.31 47.63 46.99 47.00 4,595,765 -0.47(-0.99%)
Mar 23, 2015 47.47 47.73 47.22 47.47 3,931,064 +0.00(+0.00%)
Mar 20, 2015 47.66 47.77 47.33 47.47 7,563,000 +0.03(+0.06%)
Mar 19, 2015 47.46 47.54 47.13 47.44 4,013,577 +0.05(+0.11%)
Mar 18, 2015 46.87 47.65 46.39 47.39 6,656,678 +0.30(+0.64%)
Mar 17, 2015 47.43 47.80 47.06 47.09 5,609,080 -0.74(-1.55%)
Mar 16, 2015 47.12 47.85 47.12 47.83 4,763,607 +0.95(+2.03%)
Mar 13, 2015 47.21 47.23 46.61 46.88 4,744,141 -0.37(-0.78%)
Mar 12, 2015 46.47 47.31 46.35 47.25 5,209,681 +0.95(+2.05%)
Mar 11, 2015 46.39 46.65 46.21 46.30 5,030,819 +0.13(+0.28%)
Mar 10, 2015 46.42 46.61 46.16 46.17 5,106,149 -0.66(-1.41%)
Mar 09, 2015 46.50 46.98 46.40 46.83 4,464,816 +0.33(+0.71%)
Mar 06, 2015 47.18 47.26 46.35 46.50 7,264,893 -0.94(-1.98%)
Mar 05, 2015 46.88 47.50 46.82 47.44 4,842,614 +0.43(+0.91%)
Mar 04, 2015 47.48 47.09 47.01 5,558,476 -0.08(-0.17%)
Mar 03, 2015 46.72 47.09 6,018,949 -0.13(-0.28%)
Mar 02, 2015 47.34 47.63 47.13 47.22 7,016,259 -0.15(-0.32%)
Feb 27, 2015 47.48 47.88 47.37 47.37 5,805,846 -0.24(-0.50%)
Feb 26, 2015 47.71 47.61 5,112,906 +0.21(+0.44%)
Feb 25, 2015 47.55 47.74 47.29 47.40 4,777,445 -0.07(-0.15%)
Feb 24, 2015 47.27 47.59 47.13 47.47 4,788,818 +0.15(+0.32%)
Feb 23, 2015 47.33 47.50 47.02 47.32 5,608,147 -0.16(-0.34%)
Feb 20, 2015 46.53 47.57 46.40 47.48 6,512,476 +0.87(+1.87%)
Feb 19, 2015 46.36 46.67 46.08 46.61 6,590,305 +0.20(+0.43%)
Feb 18, 2015 46.26 46.53 46.15 46.41 4,051,384 +0.00(+0.00%)
Feb 17, 2015 46.05 46.53 46.00 46.41 6,366,566 +0.32(+0.69%)
Feb 13, 2015 46.09 46.09 46.09 0 +0.87(+1.92%)
Feb 12, 2015 45.04 45.25 44.80 45.22 4,683,672 +0.29(+0.65%)
Feb 11, 2015 44.88 45.20 44.56 44.93 4,303,211 +0.01(+0.02%)
Feb 10, 2015 44.68 45.01 44.40 44.92 5,210,459 +0.40(+0.90%)
Feb 09, 2015 45.21 45.21 44.30 44.52 6,585,898 -0.98(-2.15%)
Feb 06, 2015 45.59 46.21 45.33 45.50 5,601,576 -0.15(-0.33%)
Feb 05, 2015 45.26 45.87 45.26 45.65 6,374,401 +0.48(+1.06%)
Feb 04, 2015 45.55 45.99 45.05 45.17 8,231,178 -0.66(-1.44%)
Feb 03, 2015 45.41 45.88 45.34 45.83 8,380,333 +0.60(+1.33%)
Feb 02, 2015 44.93 45.24 44.28 45.23 7,312,908 +0.47(+1.05%)
Jan 30, 2015 45.40 45.63 44.70 44.76 9,613,315 -0.50(-1.10%)
Jan 29, 2015 43.79 45.41 43.70 45.26 10,054,599 +1.85(+4.26%)
Jan 28, 2015 43.94 44.20 43.35 43.41 7,640,775 -0.27(-0.62%)
Jan 27, 2015 43.88 44.01 43.43 43.68 4,847,910 -0.47(-1.06%)
Jan 26, 2015 43.74 44.20 43.42 44.15 4,376,220 +0.29(+0.66%)
Jan 23, 2015 44.48 44.48 43.82 43.86 6,667,880 -0.63(-1.42%)
Jan 22, 2015 44.57 44.49 5,329,031 +0.43(+0.98%)
Jan 21, 2015 43.96 44.25 43.62 44.06 5,328,154 -0.16(-0.36%)
Jan 20, 2015 44.67 44.75 43.89 44.22 5,159,886 -0.27(-0.61%)
Jan 16, 2015 43.80 44.55 43.72 44.49 4,564,231 +0.54(+1.23%)
Jan 15, 2015 43.90 43.95 3,920,286 -0.33(-0.75%)
Jan 14, 2015 44.29 44.66 43.93 44.28 5,865,894 -0.33(-0.74%)
Jan 13, 2015 44.61 6,744,933 -0.97(-2.13%)
Jan 12, 2015 45.38 45.76 45.05 45.58 6,178,783 +0.38(+0.84%)
Jan 09, 2015 45.75 45.87 45.11 45.20 4,742,469 -0.48(-1.05%)
Jan 08, 2015 45.19 45.78 45.01 45.68 4,890,877 +0.92(+2.06%)
Jan 07, 2015 44.73 44.94 44.38 44.76 4,609,541 +0.36(+0.81%)
Jan 06, 2015 44.99 45.11 43.93 44.40 6,589,381 -0.51(-1.14%)
Jan 05, 2015 44.80 45.40 44.63 44.91 5,735,878 +0.01(+0.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->