Skip to main content

Abbott Laboratories (NY: ABT )

115.55 -2.58 (-2.18%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.54 32.97 32.51 32.87 7,178,758 +0.34(+1.04%)
May 29, 2014 32.60 32.77 32.49 32.53 3,919,025 -0.06(-0.18%)
May 28, 2014 32.59 32.67 32.49 32.59 4,468,592 +0.07(+0.23%)
May 27, 2014 32.47 32.58 32.34 32.52 5,735,109 -0.02(-0.05%)
May 23, 2014 32.58 32.53 32.53 32.53 4,286,639 -0.04(-0.12%)
May 22, 2014 32.43 32.67 32.24 32.57 2,604,337 +0.07(+0.22%)
May 21, 2014 32.49 32.59 32.34 32.50 5,297,745 +0.02(+0.05%)
May 20, 2014 32.72 32.72 32.33 32.49 6,620,089 -0.07(-0.23%)
May 19, 2014 32.55 32.81 32.39 32.56 7,866,450 +0.47(+1.46%)
May 16, 2014 32.54 32.69 31.91 32.09 13,418,644 -0.15(-0.46%)
May 15, 2014 32.26 32.81 32.08 32.24 10,737,363 -0.57(-1.73%)
May 14, 2014 32.75 32.96 32.67 32.81 8,743,076 +0.22(+0.68%)
May 13, 2014 32.35 32.67 32.26 32.58 7,625,978 +0.32(+0.99%)
May 12, 2014 32.10 32.35 32.07 32.26 4,883,036 +0.23(+0.72%)
May 09, 2014 31.78 32.05 31.72 32.03 5,366,538 +0.21(+0.67%)
May 08, 2014 31.79 32.01 31.67 31.82 4,823,446 +0.03(+0.10%)
May 07, 2014 31.75 31.87 31.46 31.79 6,073,963 +0.09(+0.29%)
May 06, 2014 31.84 31.89 31.66 31.70 5,629,266 -0.21(-0.67%)
May 05, 2014 31.44 32.15 31.43 31.91 9,242,595 +0.23(+0.73%)
May 02, 2014 31.77 31.91 31.62 31.68 5,812,015 -0.09(-0.28%)
May 01, 2014 31.75 31.95 31.54 31.77 4,445,574 -0.06(-0.18%)
Apr 30, 2014 31.68 31.99 31.62 31.83 6,499,321 +0.16(+0.52%)
Apr 29, 2014 31.52 31.81 31.43 31.66 5,374,605 +0.14(+0.44%)
Apr 28, 2014 31.45 31.56 31.04 31.52 5,396,414 +0.28(+0.89%)
Apr 25, 2014 31.54 31.58 31.13 31.24 5,151,146 -0.33(-1.04%)
Apr 24, 2014 31.75 31.75 31.30 31.57 5,381,525 -0.14(-0.44%)
Apr 23, 2014 31.82 31.89 31.65 31.71 4,329,942 +0.00(+0.00%)
Apr 22, 2014 31.84 31.96 31.70 31.71 7,529,321 -0.09(-0.28%)
Apr 21, 2014 31.93 32.03 31.59 31.80 8,422,952 -0.18(-0.57%)
Apr 17, 2014 31.43 31.98 31.98 31.98 11,958,602 +0.45(+1.43%)
Apr 16, 2014 31.84 31.96 30.86 31.53 13,332,119 +0.34(+1.08%)
Apr 15, 2014 31.03 31.27 30.60 31.20 13,054,726 +0.19(+0.61%)
Apr 14, 2014 30.55 31.04 30.49 31.01 15,490,132 +0.59(+1.95%)
Apr 11, 2014 30.36 30.60 30.11 30.41 12,768,676 -0.02(-0.05%)
Apr 10, 2014 30.89 30.95 30.32 30.43 11,984,162 -0.30(-0.98%)
Apr 09, 2014 30.81 30.90 30.50 30.73 16,714,863 +0.01(+0.03%)
Apr 08, 2014 31.20 31.20 30.70 30.73 11,705,385 -0.45(-1.44%)
Apr 07, 2014 31.49 31.72 31.11 31.17 7,215,129 -0.38(-1.19%)
Apr 04, 2014 31.75 32.26 31.53 31.55 9,021,693 -0.02(-0.05%)
Apr 03, 2014 31.64 31.65 31.28 31.57 7,193,012 +0.06(+0.18%)
Apr 02, 2014 31.13 31.56 31.09 31.51 7,763,564 +0.09(+0.29%)
Apr 01, 2014 31.44 31.71 31.22 31.42 6,893,235 -0.03(-0.10%)
Mar 31, 2014 31.43 31.51 31.12 31.45 9,841,685 +0.16(+0.52%)
Mar 28, 2014 31.51 31.84 31.21 31.29 7,654,193 -0.11(-0.36%)
Mar 27, 2014 31.48 31.60 31.14 31.40 8,532,781 -0.09(-0.29%)
Mar 26, 2014 31.48 31.97 31.35 31.49 9,978,094 +0.13(+0.42%)
Mar 25, 2014 31.44 31.61 31.10 31.36 10,051,043 -0.02(-0.08%)
Mar 24, 2014 31.57 31.57 31.14 31.39 13,563,984 +0.03(+0.10%)
Mar 21, 2014 32.02 32.34 31.33 31.35 26,524,306 -0.39(-1.23%)
Mar 20, 2014 32.23 32.38 31.67 31.75 13,953,794 -0.47(-1.47%)
Mar 19, 2014 32.45 32.85 32.11 32.22 10,626,652 -0.23(-0.70%)
Mar 18, 2014 32.26 32.58 32.24 32.45 6,756,441 +0.18(+0.56%)
Mar 17, 2014 31.89 32.33 31.88 32.27 7,063,505 +0.44(+1.39%)
Mar 14, 2014 32.01 32.28 31.78 31.83 9,472,033 -0.21(-0.66%)
Mar 13, 2014 32.46 32.52 31.93 32.04 8,527,293 -0.35(-1.08%)
Mar 12, 2014 32.21 32.58 32.21 32.39 8,488,790 -0.04(-0.13%)
Mar 11, 2014 32.55 32.80 32.38 32.43 6,266,004 -0.09(-0.28%)
Mar 10, 2014 32.26 32.58 32.19 32.52 6,827,650 +0.20(+0.63%)
Mar 07, 2014 32.54 32.63 32.11 32.32 10,567,485 -0.13(-0.40%)
Mar 06, 2014 32.60 32.86 32.45 32.45 7,883,169 -0.05(-0.15%)
Mar 05, 2014 33.07 33.07 32.47 32.50 10,098,021 -0.27(-0.82%)
Mar 04, 2014 32.46 32.93 32.40 32.77 11,583,082 +0.65(+2.01%)
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.