Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.95 36.96 36.44 36.57 7,300,995 +0.08(+0.23%)
Oct 30, 2014 35.82 36.51 35.68 36.48 4,563,934 +0.63(+1.75%)
Oct 29, 2014 35.91 36.54 35.57 35.86 5,069,879 +0.20(+0.56%)
Oct 28, 2014 35.42 35.66 35.19 35.65 7,278,640 +0.22(+0.62%)
Oct 27, 2014 35.60 35.62 35.27 35.44 4,701,128 -0.18(-0.52%)
Oct 24, 2014 35.52 35.80 35.34 35.62 5,574,973 +0.03(+0.07%)
Oct 23, 2014 35.23 35.88 35.19 35.60 5,482,443 +0.70(+2.02%)
Oct 22, 2014 35.65 36.10 34.80 34.89 8,327,992 -0.67(-1.89%)
Oct 21, 2014 35.16 35.60 35.02 35.56 6,380,378 +0.78(+2.24%)
Oct 20, 2014 34.27 34.82 34.19 34.78 5,977,275 +0.50(+1.47%)
Oct 17, 2014 33.85 34.43 33.70 34.28 8,600,942 +0.73(+2.18%)
Oct 16, 2014 33.00 33.81 32.95 33.55 10,523,987 -0.02(-0.05%)
Oct 15, 2014 33.88 34.00 33.02 33.56 10,694,566 -0.88(-2.56%)
Oct 14, 2014 34.40 35.18 34.35 34.45 8,498,114 +0.12(+0.34%)
Oct 13, 2014 34.79 35.04 34.29 34.33 5,357,574 -0.52(-1.49%)
Oct 10, 2014 34.79 35.48 34.77 34.85 5,948,229 +0.11(+0.31%)
Oct 09, 2014 35.21 35.50 34.72 34.74 6,595,288 -0.43(-1.21%)
Oct 08, 2014 34.58 35.19 34.51 35.17 7,270,894 +0.57(+1.64%)
Oct 07, 2014 35.12 35.20 34.59 34.60 6,205,245 -0.75(-2.12%)
Oct 06, 2014 35.08 35.44 35.04 35.35 8,044,917 +0.48(+1.36%)
Oct 03, 2014 34.56 34.93 34.44 34.87 4,111,451 +0.48(+1.41%)
Oct 02, 2014 34.40 34.59 34.14 34.39 5,640,689 +0.03(+0.07%)
Oct 01, 2014 35.09 35.10 34.22 34.36 6,679,295 -0.34(-0.99%)
Sep 30, 2014 34.88 35.04 34.71 34.71 5,841,750 -0.26(-0.74%)
Sep 29, 2014 34.77 35.05 34.77 34.96 5,849,230 -0.09(-0.26%)
Sep 26, 2014 35.16 35.25 34.97 35.06 7,609,403 +0.01(+0.02%)
Sep 25, 2014 35.40 35.45 35.02 35.05 5,173,175 -0.53(-1.48%)
Sep 24, 2014 35.42 35.80 35.42 35.57 7,511,575 +0.11(+0.31%)
Sep 23, 2014 35.64 36.02 35.46 35.47 7,892,198 -0.75(-2.07%)
Sep 22, 2014 36.38 36.44 36.07 36.22 4,076,835 -0.16(-0.44%)
Sep 19, 2014 36.68 36.88 36.35 36.38 7,356,997 -0.08(-0.23%)
Sep 18, 2014 36.29 36.61 36.25 36.46 6,031,148 +0.26(+0.71%)
Sep 17, 2014 35.83 36.36 35.68 36.20 5,738,542 +0.40(+1.12%)
Sep 16, 2014 35.64 35.86 35.46 35.80 3,810,090 +0.15(+0.42%)
Sep 15, 2014 35.56 35.70 35.42 35.65 3,675,890 +0.14(+0.40%)
Sep 12, 2014 35.57 35.77 35.42 35.51 5,105,582 -0.01(-0.02%)
Sep 11, 2014 35.62 35.91 35.37 35.52 9,293,058 -0.28(-0.79%)
Sep 10, 2014 35.87 35.92 35.57 35.80 4,197,800 +0.06(+0.16%)
Sep 09, 2014 35.74 35.87 35.58 35.74 4,298,265 +0.02(+0.05%)
Sep 08, 2014 35.78 35.95 35.55 35.72 3,119,198 -0.12(-0.33%)
Sep 05, 2014 35.78 35.85 35.42 35.84 4,175,407 +0.04(+0.12%)
Sep 04, 2014 35.72 35.95 35.71 35.80 4,940,993 +0.12(+0.33%)
Sep 03, 2014 35.38 35.71 35.34 35.68 4,965,391 +0.44(+1.26%)
Sep 02, 2014 35.19 35.38 35.00 35.24 5,153,950 -0.01(-0.02%)
Aug 29, 2014 35.39 35.25 35.25 35.25 5,254,036 -0.09(-0.26%)
Aug 28, 2014 35.41 35.55 35.27 35.34 3,026,139 -0.21(-0.59%)
Aug 27, 2014 35.66 35.78 35.46 35.55 3,361,489 -0.17(-0.47%)
Aug 26, 2014 35.47 35.82 35.36 35.72 3,870,892 +0.26(+0.73%)
Aug 25, 2014 35.39 35.63 35.27 35.46 2,904,746 +0.32(+0.90%)
Aug 22, 2014 35.23 35.32 35.05 35.14 2,950,792 -0.18(-0.50%)
Aug 21, 2014 35.29 35.47 35.22 35.32 3,667,953 +0.15(+0.43%)
Aug 20, 2014 35.23 35.46 35.02 35.17 5,936,119 -0.33(-0.94%)
Aug 19, 2014 35.30 35.57 35.13 35.50 3,551,136 +0.26(+0.73%)
Aug 18, 2014 35.57 35.57 35.13 35.24 3,876,382 +0.14(+0.40%)
Aug 15, 2014 35.35 35.59 34.83 35.10 6,029,854 -0.23(-0.64%)
Aug 14, 2014 35.17 35.42 35.17 35.32 5,608,185 +0.14(+0.40%)
Aug 13, 2014 34.95 35.18 34.91 35.18 4,124,145 +0.49(+1.42%)
Aug 12, 2014 34.97 35.14 34.56 34.69 3,999,432 -0.40(-1.14%)
Aug 11, 2014 34.98 35.18 34.74 35.09 3,152,101 +0.30(+0.86%)
Aug 08, 2014 34.61 34.81 34.34 34.79 5,293,853 +0.13(+0.39%)
Aug 07, 2014 34.84 35.03 34.61 34.66 4,809,890 -0.20(-0.57%)
Aug 06, 2014 34.77 35.02 34.58 34.86 4,466,097 -0.01(-0.02%)
Aug 05, 2014 35.17 35.36 34.76 34.86 5,021,696 -0.51(-1.44%)
Aug 04, 2014 35.15 35.47 34.91 35.37 4,300,182 +0.30(+0.86%)
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.