Abbott Laboratories (NY: ABT )

125.88 USD +0.81 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.80 41.99 41.59 41.59 4,874,837 -0.31(-0.74%)
Sep 29, 2014 41.67 42.01 41.67 41.90 4,881,079 -0.11(-0.26%)
Sep 26, 2014 42.13 42.24 41.91 42.01 6,349,912 +0.01(+0.02%)
Sep 25, 2014 42.42 42.48 41.97 42.00 4,316,923 -0.63(-1.48%)
Sep 24, 2014 42.45 42.90 42.44 42.63 6,268,276 +0.13(+0.31%)
Sep 23, 2014 42.71 43.16 42.49 42.50 6,585,899 -0.90(-2.07%)
Sep 22, 2014 43.59 43.67 43.22 43.40 3,402,047 -0.19(-0.44%)
Sep 19, 2014 43.96 44.20 43.56 43.59 6,139,284 -0.10(-0.23%)
Sep 18, 2014 43.49 43.87 43.44 43.69 5,032,886 +0.31(+0.71%)
Sep 17, 2014 42.94 43.57 42.76 43.38 4,788,712 +0.48(+1.12%)
Sep 16, 2014 42.71 42.97 42.49 42.90 3,179,453 +0.18(+0.42%)
Sep 15, 2014 42.61 42.78 42.44 42.72 3,067,465 +0.17(+0.40%)
Sep 12, 2014 42.62 42.87 42.45 42.55 4,260,518 -0.01(-0.02%)
Sep 11, 2014 42.69 43.03 42.38 42.56 7,754,892 -0.34(-0.79%)
Sep 10, 2014 42.98 43.05 42.63 42.90 3,502,990 +0.07(+0.16%)
Sep 09, 2014 42.83 42.98 42.64 42.83 3,586,826 +0.02(+0.05%)
Sep 08, 2014 42.88 43.08 42.60 42.81 2,602,916 -0.14(-0.33%)
Sep 05, 2014 42.88 42.96 42.45 42.95 3,484,303 +0.05(+0.12%)
Sep 04, 2014 42.80 43.08 42.79 42.90 4,123,171 +0.14(+0.33%)
Sep 03, 2014 42.40 42.79 42.35 42.76 4,143,531 +0.53(+1.26%)
Sep 02, 2014 42.17 42.40 41.94 42.23 4,300,880 -0.01(-0.02%)
Aug 29, 2014 42.41 42.24 42.24 42.24 4,384,400 -0.11(-0.26%)
Aug 28, 2014 42.43 42.60 42.27 42.35 2,525,260 -0.25(-0.59%)
Aug 27, 2014 42.73 42.88 42.49 42.60 2,805,103 -0.20(-0.47%)
Aug 26, 2014 42.50 42.93 42.37 42.80 3,230,191 +0.31(+0.73%)
Aug 25, 2014 42.41 42.70 42.27 42.49 2,423,959 +0.38(+0.90%)
Aug 22, 2014 42.22 42.33 42.00 42.11 2,462,384 -0.21(-0.50%)
Aug 21, 2014 42.29 42.50 42.20 42.32 3,060,842 +0.18(+0.43%)
Aug 20, 2014 42.22 42.49 41.96 42.14 4,953,586 -0.40(-0.94%)
Aug 19, 2014 42.30 42.62 42.10 42.54 2,963,360 +0.31(+0.73%)
Aug 18, 2014 42.62 42.62 42.10 42.23 3,234,772 +0.17(+0.40%)
Aug 15, 2014 42.36 42.65 41.74 42.06 5,031,806 -0.27(-0.64%)
Aug 14, 2014 42.15 42.45 42.15 42.33 4,679,931 +0.17(+0.40%)
Aug 13, 2014 41.88 42.16 41.83 42.16 3,441,526 +0.59(+1.42%)
Aug 12, 2014 41.91 42.11 41.42 41.57 3,337,455 -0.48(-1.14%)
Aug 11, 2014 41.92 42.16 41.63 42.05 2,630,373 +0.36(+0.86%)
Aug 08, 2014 41.48 41.72 41.15 41.69 4,417,627 +0.16(+0.39%)
Aug 07, 2014 41.75 41.98 41.48 41.53 4,013,768 -0.24(-0.57%)
Aug 06, 2014 41.67 41.97 41.44 41.77 3,726,879 -0.01(-0.02%)
Aug 05, 2014 42.14 42.37 41.66 41.78 4,190,516 -0.61(-1.44%)
Aug 04, 2014 42.12 42.50 41.84 42.39 3,588,426 +0.36(+0.86%)
Aug 01, 2014 42.00 42.36 41.81 42.03 3,905,918 -0.09(-0.21%)
Jul 31, 2014 42.52 42.88 42.08 42.12 4,645,165 -0.74(-1.73%)
Jul 30, 2014 42.96 43.09 42.66 42.86 3,563,971 +0.11(+0.26%)
Jul 29, 2014 42.97 42.98 42.55 42.75 4,575,268 -0.18(-0.42%)
Jul 28, 2014 42.95 43.05 42.62 42.93 3,449,203 -0.11(-0.26%)
Jul 25, 2014 42.89 43.11 42.76 43.04 3,979,079 +0.15(+0.35%)
Jul 24, 2014 42.94 43.17 42.74 42.89 4,890,718 -0.08(-0.19%)
Jul 23, 2014 43.24 43.27 42.87 42.97 4,315,170 -0.12(-0.28%)
Jul 22, 2014 43.00 43.23 42.88 43.09 8,315,666 +0.13(+0.30%)
Jul 21, 2014 42.50 43.03 42.26 42.96 8,027,287 +0.23(+0.54%)
Jul 18, 2014 41.90 42.80 41.78 42.73 9,538,018 +0.83(+1.98%)
Jul 17, 2014 41.02 42.99 41.00 41.90 12,228,332 +0.85(+2.07%)
Jul 16, 2014 41.57 41.58 41.00 41.05 5,562,041 -0.12(-0.29%)
Jul 15, 2014 41.74 41.80 41.17 41.17 10,952,963 -0.65(-1.55%)
Jul 14, 2014 41.95 41.95 41.49 41.82 6,692,572 +0.52(+1.26%)
Jul 11, 2014 41.09 41.36 40.98 41.30 5,078,662 +0.06(+0.15%)
Jul 10, 2014 41.03 41.30 40.92 41.24 4,839,231 -0.03(-0.07%)
Jul 09, 2014 41.21 41.38 40.95 41.27 3,561,864 +0.22(+0.54%)
Jul 08, 2014 41.33 41.43 40.94 41.05 4,697,323 -0.46(-1.11%)
Jul 07, 2014 41.68 41.82 41.49 41.51 3,564,251 -0.38(-0.91%)
Jul 03, 2014 41.81 41.89 41.89 41.89 3,000,000 +0.10(+0.24%)
Jul 02, 2014 41.23 41.85 41.12 41.79 5,755,940 +0.61(+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.