Skip to main content

Abbott Laboratories (NY: ABT )

113.46 -0.02 (-0.02%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.69 32.99 32.53 32.82 10,538,741 -0.01(-0.02%)
Feb 27, 2014 32.47 32.86 32.45 32.83 11,137,124 +0.33(+1.02%)
Feb 26, 2014 32.42 32.72 32.20 32.50 10,607,482 +0.12(+0.36%)
Feb 25, 2014 32.17 32.61 32.11 32.39 9,739,790 +0.22(+0.69%)
Feb 24, 2014 32.14 32.47 32.03 32.16 9,822,036 +0.13(+0.41%)
Feb 21, 2014 32.08 32.55 32.01 32.03 10,101,598 -0.11(-0.33%)
Feb 20, 2014 32.03 32.25 31.79 32.14 10,432,175 +0.16(+0.49%)
Feb 19, 2014 31.97 32.49 31.92 31.98 8,596,484 -0.14(-0.44%)
Feb 18, 2014 32.15 32.34 32.02 32.12 8,233,665 +0.10(+0.31%)
Feb 14, 2014 31.92 32.02 32.02 32.02 8,790,616 +0.07(+0.23%)
Feb 13, 2014 31.41 32.02 31.40 31.95 8,790,350 +0.38(+1.20%)
Feb 12, 2014 31.30 31.67 31.27 31.57 10,657,110 +0.26(+0.82%)
Feb 11, 2014 30.57 31.35 30.57 31.31 10,474,671 +0.65(+2.13%)
Feb 10, 2014 30.67 30.80 30.49 30.66 13,582,428 -0.02(-0.05%)
Feb 07, 2014 30.34 30.70 30.24 30.68 14,597,600 +0.44(+1.45%)
Feb 06, 2014 30.04 30.47 30.02 30.24 11,967,597 +0.25(+0.83%)
Feb 05, 2014 29.80 30.20 29.69 29.99 9,207,326 +0.08(+0.28%)
Feb 04, 2014 29.62 30.07 29.58 29.91 9,983,102 +0.33(+1.12%)
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.