Skip to main content

Abbott Laboratories (NY: ABT )

113.05 -0.43 (-0.38%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.88 35.04 34.71 34.71 5,841,750 -0.26(-0.74%)
Sep 29, 2014 34.77 35.05 34.77 34.96 5,849,230 -0.09(-0.26%)
Sep 26, 2014 35.16 35.25 34.97 35.06 7,609,403 +0.01(+0.02%)
Sep 25, 2014 35.40 35.45 35.02 35.05 5,173,175 -0.53(-1.48%)
Sep 24, 2014 35.42 35.80 35.42 35.57 7,511,575 +0.11(+0.31%)
Sep 23, 2014 35.64 36.02 35.46 35.47 7,892,198 -0.75(-2.07%)
Sep 22, 2014 36.38 36.44 36.07 36.22 4,076,835 -0.16(-0.44%)
Sep 19, 2014 36.68 36.88 36.35 36.38 7,356,997 -0.08(-0.23%)
Sep 18, 2014 36.29 36.61 36.25 36.46 6,031,148 +0.26(+0.71%)
Sep 17, 2014 35.83 36.36 35.68 36.20 5,738,542 +0.40(+1.12%)
Sep 16, 2014 35.64 35.86 35.46 35.80 3,810,090 +0.15(+0.42%)
Sep 15, 2014 35.56 35.70 35.42 35.65 3,675,890 +0.14(+0.40%)
Sep 12, 2014 35.57 35.77 35.42 35.51 5,105,582 -0.01(-0.02%)
Sep 11, 2014 35.62 35.91 35.37 35.52 9,293,058 -0.28(-0.79%)
Sep 10, 2014 35.87 35.92 35.57 35.80 4,197,800 +0.06(+0.16%)
Sep 09, 2014 35.74 35.87 35.58 35.74 4,298,265 +0.02(+0.05%)
Sep 08, 2014 35.78 35.95 35.55 35.72 3,119,198 -0.12(-0.33%)
Sep 05, 2014 35.78 35.85 35.42 35.84 4,175,407 +0.04(+0.12%)
Sep 04, 2014 35.72 35.95 35.71 35.80 4,940,993 +0.12(+0.33%)
Sep 03, 2014 35.38 35.71 35.34 35.68 4,965,391 +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.