Abbott Laboratories (NY: ABT )

117.11 USD +1.10 (+0.95%)
Streaming Delayed Price Updated: 2:39 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 45.70 45.02 45.02 45.02 3,418,600 -0.67(-1.47%)
Dec 30, 2014 45.61 45.92 45.61 45.69 2,950,416 +0.09(+0.20%)
Dec 29, 2014 45.59 45.82 45.45 45.60 2,587,625 -0.25(-0.55%)
Dec 26, 2014 45.81 46.18 45.71 45.85 2,057,705 +0.15(+0.33%)
Dec 24, 2014 45.74 45.70 45.70 45.70 2,527,200 -0.02(-0.04%)
Dec 23, 2014 46.13 46.50 45.47 45.72 4,084,665 -0.65(-1.40%)
Dec 22, 2014 45.93 46.50 45.91 46.37 4,831,393 +0.32(+0.69%)
Dec 19, 2014 45.91 46.45 45.78 46.05 11,329,197 +0.28(+0.61%)
Dec 18, 2014 44.71 45.79 44.44 45.77 6,693,445 +1.51(+3.41%)
Dec 17, 2014 43.47 44.36 43.41 44.26 5,051,636 +0.86(+1.98%)
Dec 16, 2014 43.23 44.42 43.10 43.40 6,187,733 -0.06(-0.14%)
Dec 15, 2014 44.16 44.36 43.35 43.46 4,993,768 -0.23(-0.53%)
Dec 12, 2014 44.12 44.55 43.67 43.69 5,191,443 -0.77(-1.73%)
Dec 11, 2014 44.51 45.12 44.30 44.46 3,954,331 +0.09(+0.20%)
Dec 10, 2014 45.33 45.46 44.33 44.37 5,489,572 -1.07(-2.35%)
Dec 09, 2014 45.33 45.47 44.88 45.44 3,554,092 -0.27(-0.59%)
Dec 08, 2014 45.35 46.10 45.34 45.71 4,220,001 +0.41(+0.91%)
Dec 05, 2014 45.43 45.53 45.20 45.30 4,179,487 -0.19(-0.42%)
Dec 04, 2014 45.66 45.95 45.25 45.49 6,377,918 -0.19(-0.42%)
Dec 03, 2014 45.22 45.81 45.10 45.68 4,992,906 +0.46(+1.02%)
Dec 02, 2014 44.68 45.62 44.68 45.22 10,947,807 +0.90(+2.03%)
Dec 01, 2014 44.27 44.56 44.20 44.32 5,340,418 -0.19(-0.43%)
Nov 28, 2014 44.45 44.76 44.41 44.51 2,440,096 +0.26(+0.59%)
Nov 26, 2014 44.16 44.25 44.25 44.25 2,876,700 +0.09(+0.20%)
Nov 25, 2014 44.31 44.38 43.97 44.16 4,651,819 -0.16(-0.36%)
Nov 24, 2014 43.59 44.40 43.59 44.32 3,798,661 +0.51(+1.16%)
Nov 21, 2014 44.15 44.19 43.71 43.81 6,495,819 +0.03(+0.07%)
Nov 20, 2014 43.30 43.83 43.05 43.78 4,862,128 +0.35(+0.81%)
Nov 19, 2014 43.79 43.79 43.35 43.43 3,768,012 -0.27(-0.62%)
Nov 18, 2014 43.80 43.88 43.43 43.70 6,724,857 -0.01(-0.02%)
Nov 17, 2014 43.71 43.95 43.61 43.71 3,871,735 -0.10(-0.23%)
Nov 14, 2014 44.59 44.59 43.68 43.81 4,205,973 -0.78(-1.75%)
Nov 13, 2014 44.28 44.77 44.21 44.59 3,488,759 +0.36(+0.81%)
Nov 12, 2014 44.19 44.30 43.94 44.23 3,486,008 -0.02(-0.05%)
Nov 11, 2014 44.12 44.63 44.10 44.25 3,192,581 +0.16(+0.36%)
Nov 10, 2014 43.35 44.10 43.17 44.09 5,318,871 +0.72(+1.66%)
Nov 07, 2014 43.77 43.81 43.17 43.37 3,992,656 -0.32(-0.73%)
Nov 06, 2014 43.60 43.84 43.44 43.69 3,770,619 +0.03(+0.07%)
Nov 05, 2014 43.93 43.99 43.34 43.66 4,193,219 +0.05(+0.11%)
Nov 04, 2014 43.02 43.63 43.02 43.61 4,187,088 +0.32(+0.74%)
Nov 03, 2014 43.56 43.69 43.06 43.29 4,404,108 -0.30(-0.69%)
Oct 31, 2014 44.05 44.06 43.44 43.59 6,124,921 +0.10(+0.23%)
Oct 30, 2014 42.70 43.52 42.53 43.49 3,828,757 +0.75(+1.75%)
Oct 29, 2014 42.81 43.56 42.40 42.74 4,253,202 +0.24(+0.56%)
Oct 28, 2014 42.22 42.51 41.95 42.50 6,106,167 +0.26(+0.62%)
Oct 27, 2014 42.43 42.46 42.04 42.24 3,943,851 -0.22(-0.52%)
Oct 24, 2014 42.34 42.67 42.12 42.46 4,676,934 +0.03(+0.07%)
Oct 23, 2014 42.00 42.77 41.95 42.43 4,599,309 +0.84(+2.02%)
Oct 22, 2014 42.50 43.03 41.48 41.59 6,986,485 -0.80(-1.89%)
Oct 21, 2014 41.91 42.43 41.75 42.39 5,352,601 +0.93(+2.24%)
Oct 20, 2014 40.85 41.51 40.75 41.46 5,014,431 +0.60(+1.47%)
Oct 17, 2014 40.35 41.04 40.17 40.86 7,215,467 +0.87(+2.18%)
Oct 16, 2014 39.34 40.30 39.28 39.99 8,828,740 -0.02(-0.05%)
Oct 15, 2014 40.38 40.53 39.36 40.01 8,971,841 -1.05(-2.56%)
Oct 14, 2014 41.00 41.94 40.94 41.06 7,129,203 +0.14(+0.34%)
Oct 13, 2014 41.47 41.77 40.87 40.92 4,494,554 -0.62(-1.49%)
Oct 10, 2014 41.47 42.29 41.45 41.54 4,990,064 -0.09(-0.22%)
Oct 09, 2014 42.19 42.54 41.61 41.63 5,503,651 -0.51(-1.21%)
Oct 08, 2014 41.44 42.17 41.35 42.14 6,067,432 +0.68(+1.64%)
Oct 07, 2014 42.09 42.18 41.45 41.46 5,178,167 -0.90(-2.12%)
Oct 06, 2014 42.04 42.47 41.99 42.36 6,713,341 +0.57(+1.36%)
Oct 03, 2014 41.41 41.86 41.28 41.79 3,430,933 +0.58(+1.41%)
Oct 02, 2014 41.22 41.45 40.91 41.21 4,707,055 +0.03(+0.07%)
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.