Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.53 34.68 34.35 34.35 5,901,868 -0.26(-0.74%)
Sep 29, 2014 34.42 34.70 34.42 34.61 5,909,425 -0.09(-0.26%)
Sep 26, 2014 34.80 34.89 34.62 34.70 7,687,712 +0.01(+0.02%)
Sep 25, 2014 35.04 35.09 34.67 34.69 5,226,412 -0.52(-1.48%)
Sep 24, 2014 35.06 35.44 35.05 35.21 7,588,877 +0.11(+0.31%)
Sep 23, 2014 35.28 35.65 35.10 35.10 7,973,417 -0.74(-2.07%)
Sep 22, 2014 36.00 36.07 35.70 35.85 4,118,790 -0.16(-0.44%)
Sep 19, 2014 36.31 36.51 35.98 36.00 7,432,709 -0.08(-0.23%)
Sep 18, 2014 35.92 36.24 35.88 36.09 6,093,215 +0.26(+0.71%)
Sep 17, 2014 35.47 35.99 35.32 35.83 5,797,598 +0.40(+1.12%)
Sep 16, 2014 35.28 35.49 35.10 35.43 3,849,300 +0.15(+0.42%)
Sep 15, 2014 35.20 35.34 35.05 35.29 3,713,718 +0.14(+0.40%)
Sep 12, 2014 35.20 35.41 35.06 35.15 5,158,124 -0.01(-0.02%)
Sep 11, 2014 35.26 35.54 35.01 35.15 9,388,693 -0.28(-0.79%)
Sep 10, 2014 35.50 35.56 35.21 35.43 4,241,000 +0.06(+0.16%)
Sep 09, 2014 35.38 35.50 35.22 35.38 4,342,499 +0.02(+0.05%)
Sep 08, 2014 35.42 35.58 35.19 35.36 3,151,298 -0.12(-0.33%)
Sep 05, 2014 35.42 35.48 35.06 35.48 4,218,376 +0.04(+0.12%)
Sep 04, 2014 35.35 35.58 35.34 35.43 4,991,841 +0.12(+0.33%)
Sep 03, 2014 35.02 35.34 34.98 35.32 5,016,490 +0.44(+1.26%)
Sep 02, 2014 34.83 35.02 34.64 34.88 5,206,990 -0.01(-0.02%)
Aug 29, 2014 35.03 34.89 34.89 34.89 5,308,106 -0.09(-0.26%)
Aug 28, 2014 35.05 35.19 34.91 34.98 3,057,282 -0.21(-0.59%)
Aug 27, 2014 35.29 35.42 35.10 35.19 3,396,082 -0.17(-0.47%)
Aug 26, 2014 35.10 35.46 35.00 35.35 3,910,728 +0.26(+0.73%)
Aug 25, 2014 35.03 35.27 34.91 35.10 2,934,639 +0.31(+0.90%)
Aug 22, 2014 34.87 34.96 34.69 34.78 2,981,159 -0.17(-0.50%)
Aug 21, 2014 34.93 35.10 34.86 34.96 3,705,700 +0.15(+0.43%)
Aug 20, 2014 34.87 35.10 34.66 34.81 5,997,208 -0.33(-0.94%)
Aug 19, 2014 34.94 35.20 34.77 35.14 3,587,681 +0.26(+0.73%)
Aug 18, 2014 35.20 35.20 34.77 34.88 3,916,274 +0.14(+0.40%)
Aug 15, 2014 34.99 35.23 34.48 34.74 6,091,907 -0.22(-0.64%)
Aug 14, 2014 34.82 35.06 34.82 34.96 5,665,899 +0.14(+0.40%)
Aug 13, 2014 34.59 34.82 34.55 34.82 4,166,587 +0.49(+1.42%)
Aug 12, 2014 34.62 34.78 34.21 34.34 4,040,590 -0.40(-1.14%)
Aug 11, 2014 34.63 34.82 34.39 34.73 3,184,540 +0.30(+0.86%)
Aug 08, 2014 34.26 34.46 33.99 34.44 5,348,333 +0.13(+0.39%)
Aug 07, 2014 34.48 34.67 34.26 34.30 4,859,389 -0.20(-0.57%)
Aug 06, 2014 34.42 34.67 34.23 34.50 4,512,058 -0.01(-0.02%)
Aug 05, 2014 34.81 35.00 34.41 34.51 5,073,374 -0.50(-1.44%)
Aug 04, 2014 34.79 35.10 34.56 35.01 4,344,436 +0.30(+0.86%)
Aug 01, 2014 34.69 34.99 34.54 34.72 4,728,817 -0.07(-0.21%)
Jul 31, 2014 35.12 35.42 34.76 34.79 5,623,809 -0.61(-1.73%)
Jul 30, 2014 35.48 35.59 35.24 35.40 4,314,828 +0.09(+0.26%)
Jul 29, 2014 35.49 35.50 35.15 35.31 5,539,186 -0.15(-0.42%)
Jul 28, 2014 35.48 35.56 35.20 35.46 4,175,881 -0.09(-0.26%)
Jul 25, 2014 35.43 35.61 35.32 35.55 4,817,391 +0.12(+0.35%)
Jul 24, 2014 35.47 35.66 35.30 35.43 5,921,095 -0.07(-0.19%)
Jul 23, 2014 35.72 35.74 35.41 35.49 5,224,290 -0.10(-0.28%)
Jul 22, 2014 35.52 35.71 35.41 35.59 10,067,611 +0.11(+0.30%)
Jul 21, 2014 35.10 35.54 34.91 35.48 9,718,477 +0.19(+0.54%)
Jul 18, 2014 34.61 35.35 34.51 35.29 11,547,488 +0.69(+1.98%)
Jul 17, 2014 33.88 35.51 33.87 34.61 14,804,598 +0.70(+2.07%)
Jul 16, 2014 34.34 34.34 33.87 33.91 6,733,852 -0.10(-0.29%)
Jul 15, 2014 34.48 34.53 34.01 34.01 13,260,534 -0.54(-1.55%)
Jul 14, 2014 34.65 34.65 34.27 34.54 8,102,563 +0.43(+1.26%)
Jul 11, 2014 33.94 34.16 33.85 34.11 6,148,635 +0.23(+0.68%)
Jul 10, 2014 33.71 33.93 33.62 33.88 5,890,181 -0.02(-0.07%)
Jul 09, 2014 33.86 34.00 33.64 33.91 4,335,404 +0.18(+0.54%)
Jul 08, 2014 33.96 34.04 33.64 33.73 5,717,454 -0.38(-1.11%)
Jul 07, 2014 34.24 34.36 34.09 34.10 4,338,310 -0.31(-0.91%)
Jul 03, 2014 34.35 34.42 34.42 34.42 3,651,518 +0.08(+0.24%)
Jul 02, 2014 33.87 34.38 33.78 34.33 7,005,974 +0.50(+1.48%)
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.