Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 36.91 37.17 36.88 36.96 2,938,563 +0.22(+0.59%)
Nov 26, 2014 36.67 36.74 36.74 36.74 3,464,357 +0.07(+0.20%)
Nov 25, 2014 36.79 36.85 36.51 36.67 5,602,100 -0.13(-0.36%)
Nov 24, 2014 36.20 36.87 36.20 36.80 4,574,658 +0.42(+1.16%)
Nov 21, 2014 36.66 36.69 36.30 36.38 7,822,796 +0.02(+0.07%)
Nov 20, 2014 35.95 36.40 35.75 36.35 5,855,372 +0.29(+0.81%)
Nov 19, 2014 36.36 36.36 36.00 36.06 4,537,748 -0.22(-0.62%)
Nov 18, 2014 36.37 36.44 36.06 36.29 8,098,622 -0.01(-0.02%)
Nov 17, 2014 36.30 36.49 36.21 36.30 4,662,659 -0.08(-0.23%)
Nov 14, 2014 37.03 37.03 36.27 36.38 5,065,176 -0.65(-1.75%)
Nov 13, 2014 36.77 37.18 36.71 37.03 4,201,448 +0.30(+0.81%)
Nov 12, 2014 36.69 36.79 36.48 36.73 4,198,135 -0.02(-0.05%)
Nov 11, 2014 36.64 37.06 36.62 36.74 3,844,767 +0.13(+0.36%)
Nov 10, 2014 36.00 36.62 35.85 36.61 6,405,419 +0.60(+1.66%)
Nov 07, 2014 36.35 36.38 35.85 36.01 4,808,282 -0.27(-0.73%)
Nov 06, 2014 36.20 36.40 36.07 36.28 4,540,887 +0.02(+0.07%)
Nov 05, 2014 36.48 36.53 35.99 36.25 5,049,817 +0.04(+0.11%)
Nov 04, 2014 35.72 36.23 35.72 36.21 5,042,433 +0.27(+0.74%)
Nov 03, 2014 36.17 36.28 35.76 35.95 5,303,787 -0.25(-0.69%)
Oct 31, 2014 36.58 36.59 36.07 36.20 7,376,130 +0.08(+0.23%)
Oct 30, 2014 35.46 36.14 35.32 36.11 4,610,902 +0.62(+1.75%)
Oct 29, 2014 35.55 36.17 35.21 35.49 5,122,053 +0.20(+0.56%)
Oct 28, 2014 35.06 35.30 34.83 35.29 7,353,545 +0.22(+0.62%)
Oct 27, 2014 35.23 35.26 34.91 35.07 4,749,507 -0.18(-0.52%)
Oct 24, 2014 35.16 35.43 34.98 35.26 5,632,346 +0.02(+0.07%)
Oct 23, 2014 34.88 35.51 34.83 35.23 5,538,864 +0.70(+2.02%)
Oct 22, 2014 35.29 35.73 34.44 34.54 8,413,696 -0.66(-1.89%)
Oct 21, 2014 34.80 35.23 34.67 35.20 6,446,039 +0.77(+2.24%)
Oct 20, 2014 33.92 34.47 33.84 34.43 6,038,787 +0.50(+1.47%)
Oct 17, 2014 33.51 34.08 33.36 33.93 8,689,455 +0.72(+2.18%)
Oct 16, 2014 32.67 33.47 32.62 33.21 10,632,290 -0.02(-0.05%)
Oct 15, 2014 33.53 33.65 32.68 33.22 10,804,624 -0.87(-2.56%)
Oct 14, 2014 34.05 34.83 34.00 34.09 8,585,569 +0.12(+0.34%)
Oct 13, 2014 34.44 34.68 33.94 33.98 5,412,709 -0.51(-1.49%)
Oct 10, 2014 34.44 35.12 34.42 34.49 6,009,443 +0.11(+0.31%)
Oct 09, 2014 34.85 35.14 34.37 34.39 6,663,160 -0.42(-1.21%)
Oct 08, 2014 34.23 34.83 34.15 34.81 7,345,719 +0.56(+1.64%)
Oct 07, 2014 34.77 34.84 34.24 34.25 6,269,103 -0.74(-2.12%)
Oct 06, 2014 34.72 35.08 34.68 34.99 8,127,708 +0.47(+1.36%)
Oct 03, 2014 34.20 34.58 34.09 34.52 4,153,762 +0.48(+1.41%)
Oct 02, 2014 34.05 34.24 33.79 34.04 5,698,738 +0.02(+0.07%)
Oct 01, 2014 34.73 34.74 33.87 34.01 6,748,032 -0.34(-0.99%)
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%)
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.