Skip to main content

Abbott Laboratories (NY: ABT )

114.99 -3.14 (-2.66%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 37.95 37.38 37.38 37.38 4,116,957 -0.56(-1.47%)
Dec 30, 2014 37.87 38.13 37.87 37.94 3,553,132 +0.07(+0.20%)
Dec 29, 2014 37.86 38.05 37.74 37.86 3,116,229 -0.21(-0.55%)
Dec 26, 2014 38.04 38.35 37.96 38.07 2,478,056 +0.12(+0.33%)
Dec 24, 2014 37.98 37.95 37.95 37.95 3,043,460 -0.02(-0.04%)
Dec 23, 2014 38.30 38.61 37.76 37.96 4,919,087 -0.54(-1.40%)
Dec 22, 2014 38.14 38.61 38.12 38.50 5,818,358 +0.27(+0.69%)
Dec 19, 2014 38.12 38.57 38.01 38.24 13,643,545 +0.23(+0.61%)
Dec 18, 2014 37.13 38.02 36.90 38.01 8,060,793 +1.25(+3.41%)
Dec 17, 2014 36.10 36.84 36.05 36.75 6,083,593 +0.71(+1.98%)
Dec 16, 2014 35.90 36.89 35.79 36.04 7,451,774 -0.05(-0.14%)
Dec 15, 2014 36.67 36.84 35.99 36.09 6,013,903 -0.19(-0.53%)
Dec 12, 2014 36.64 36.99 36.26 36.28 6,251,960 -0.64(-1.73%)
Dec 11, 2014 36.96 37.47 36.79 36.92 4,762,128 +0.07(+0.20%)
Dec 10, 2014 37.64 37.75 36.81 36.84 6,610,991 -0.89(-2.35%)
Dec 09, 2014 37.64 37.76 37.26 37.73 4,280,128 -0.22(-0.59%)
Dec 08, 2014 37.66 38.28 37.65 37.96 5,082,070 +0.34(+0.90%)
Dec 05, 2014 37.72 37.81 37.53 37.62 5,033,280 -0.16(-0.42%)
Dec 04, 2014 37.91 38.16 37.57 37.77 7,680,810 -0.16(-0.42%)
Dec 03, 2014 37.55 38.04 37.45 37.93 6,012,865 +0.38(+1.02%)
Dec 02, 2014 37.10 37.88 37.10 37.55 13,184,244 +0.75(+2.03%)
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.