Indicators

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.31	33.81	33.36	33.60	8,168,362	+0.30(+0.89%)
Jun 27, 2014	33.28	33.43	33.04	33.31	10,264,186	-0.07(-0.20%)
Jun 26, 2014	33.47	33.50	33.21	33.37	6,927,830	-0.07(-0.20%)
Jun 25, 2014	33.38	33.67	33.22	33.44	5,348,411	+0.21(+0.62%)
Jun 24, 2014	33.36	33.61	33.22	33.23	5,353,288	-0.23(-0.69%)
Jun 23, 2014	33.66	33.78	33.41	33.46	5,991,793	-0.10(-0.29%)
Jun 20, 2014	33.86	33.93	33.53	33.56	15,368,976	-0.12(-0.37%)
Jun 19, 2014	33.28	33.70	33.18	33.68	7,766,505	+0.52(+1.56%)
Jun 18, 2014	32.73	33.20	32.65	33.17	6,357,585	+0.42(+1.28%)
Jun 17, 2014	32.70	32.85	32.57	32.75	5,590,706	-0.03(-0.10%)
Jun 16, 2014	32.72	33.17	32.53	32.78	6,683,533	+0.09(+0.28%)
Jun 13, 2014	32.67	32.74	32.58	32.69	4,827,670	-0.02(-0.05%)
Jun 12, 2014	32.85	32.90	32.58	32.71	7,924,721	-0.16(-0.48%)
Jun 11, 2014	33.06	33.27	32.83	32.86	7,230,047	-0.44(-1.31%)
Jun 10, 2014	32.89	33.32	32.89	33.30	6,097,289	+0.39(+1.20%)
Jun 06, 2014	32.92	33.07	32.83	32.90	4,304,907	-0.08(-0.25%)
Jun 05, 2014	32.67	33.06	32.53	32.99	4,654,325	+0.33(+1.01%)
Jun 04, 2014	32.70	32.70	32.53	32.66	4,460,049	-0.06(-0.18%)
Jun 03, 2014	32.60	32.85	32.60	32.72	4,594,753	+0.02(+0.05%)

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.