Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.12 35.42 34.76 34.79 5,623,809 -0.61(-1.73%)
Jul 30, 2014 35.48 35.59 35.24 35.40 4,314,828 +0.09(+0.26%)
Jul 29, 2014 35.49 35.50 35.15 35.31 5,539,186 -0.15(-0.42%)
Jul 28, 2014 35.48 35.56 35.20 35.46 4,175,881 -0.09(-0.26%)
Jul 25, 2014 35.43 35.61 35.32 35.55 4,817,391 +0.12(+0.35%)
Jul 24, 2014 35.47 35.66 35.30 35.43 5,921,095 -0.07(-0.19%)
Jul 23, 2014 35.72 35.74 35.41 35.49 5,224,290 -0.10(-0.28%)
Jul 22, 2014 35.52 35.71 35.41 35.59 10,067,611 +0.11(+0.30%)
Jul 21, 2014 35.10 35.54 34.91 35.48 9,718,477 +0.19(+0.54%)
Jul 18, 2014 34.61 35.35 34.51 35.29 11,547,488 +0.69(+1.98%)
Jul 17, 2014 33.88 35.51 33.87 34.61 14,804,598 +0.70(+2.07%)
Jul 16, 2014 34.34 34.34 33.87 33.91 6,733,852 -0.10(-0.29%)
Jul 15, 2014 34.48 34.53 34.01 34.01 13,260,534 -0.54(-1.55%)
Jul 14, 2014 34.65 34.65 34.27 34.54 8,102,563 +0.43(+1.26%)
Jul 11, 2014 33.94 34.16 33.85 34.11 6,148,635 +0.23(+0.68%)
Jul 10, 2014 33.71 33.93 33.62 33.88 5,890,181 -0.02(-0.07%)
Jul 09, 2014 33.86 34.00 33.64 33.91 4,335,404 +0.18(+0.54%)
Jul 08, 2014 33.96 34.04 33.64 33.73 5,717,454 -0.38(-1.11%)
Jul 07, 2014 34.24 34.36 34.09 34.10 4,338,310 -0.31(-0.91%)
Jul 03, 2014 34.35 34.42 34.42 34.42 3,651,518 +0.08(+0.24%)
Jul 02, 2014 33.87 34.38 33.78 34.33 7,005,974 +0.50(+1.48%)
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.