Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 31.75 31.83 31.44 31.78 9,741,436 +0.16(+0.52%)
Mar 28, 2014 31.83 32.17 31.53 31.61 7,576,227 -0.12(-0.36%)
Mar 27, 2014 31.81 31.92 31.46 31.73 8,445,864 -0.09(-0.29%)
Mar 26, 2014 31.81 32.30 31.68 31.82 9,876,455 +0.13(+0.42%)
Mar 25, 2014 31.76 31.93 31.42 31.68 9,948,662 -0.02(-0.08%)
Mar 24, 2014 31.90 31.90 31.46 31.71 13,425,819 +0.03(+0.10%)
Mar 21, 2014 32.35 32.68 31.65 31.68 26,254,124 -0.40(-1.24%)
Mar 20, 2014 32.56 32.71 32.00 32.07 13,811,659 -0.48(-1.47%)
Mar 19, 2014 32.78 33.19 32.44 32.55 10,518,407 -0.23(-0.70%)
Mar 18, 2014 32.59 32.91 32.58 32.78 6,687,619 +0.18(+0.56%)
Mar 17, 2014 32.22 32.66 32.21 32.60 6,991,555 +0.45(+1.39%)
Mar 14, 2014 32.34 32.61 32.11 32.16 9,375,550 -0.21(-0.66%)
Mar 13, 2014 32.79 32.86 32.26 32.37 8,440,433 -0.35(-1.08%)
Mar 12, 2014 32.54 32.91 32.54 32.72 8,402,322 -0.04(-0.13%)
Mar 11, 2014 32.88 33.14 32.72 32.77 6,202,177 -0.09(-0.28%)
Mar 10, 2014 32.59 32.91 32.52 32.86 6,758,102 +0.21(+0.63%)
Mar 07, 2014 32.87 32.96 32.44 32.65 10,459,843 -0.13(-0.40%)
Mar 06, 2014 32.94 33.20 32.78 32.78 7,802,870 -0.05(-0.15%)
Mar 05, 2014 33.41 33.41 32.81 32.83 9,995,161 -0.27(-0.82%)
Mar 04, 2014 32.79 33.27 32.73 33.10 11,465,095 +0.65(+2.01%)
Mar 03, 2014 32.59 32.71 32.04 32.45 13,338,893 -0.37(-1.13%)
Feb 28, 2014 32.69 32.99 32.53 32.82 10,538,741 -0.01(-0.02%)
Feb 27, 2014 32.47 32.86 32.45 32.83 11,137,124 +0.33(+1.02%)
Feb 26, 2014 32.42 32.72 32.20 32.50 10,607,482 +0.12(+0.36%)
Feb 25, 2014 32.17 32.61 32.11 32.39 9,739,790 +0.22(+0.69%)
Feb 24, 2014 32.14 32.47 32.03 32.16 9,822,036 +0.13(+0.41%)
Feb 21, 2014 32.08 32.55 32.01 32.03 10,101,598 -0.11(-0.33%)
Feb 20, 2014 32.03 32.25 31.79 32.14 10,432,175 +0.16(+0.49%)
Feb 19, 2014 31.97 32.49 31.92 31.98 8,596,484 -0.14(-0.44%)
Feb 18, 2014 32.15 32.34 32.02 32.12 8,233,665 +0.10(+0.31%)
Feb 14, 2014 31.92 32.02 32.02 32.02 8,790,616 +0.07(+0.23%)
Feb 13, 2014 31.41 32.02 31.40 31.95 8,790,350 +0.38(+1.20%)
Feb 12, 2014 31.30 31.67 31.27 31.57 10,657,110 +0.26(+0.82%)
Feb 11, 2014 30.57 31.35 30.57 31.31 10,474,671 +0.65(+2.13%)
Feb 10, 2014 30.67 30.80 30.49 30.66 13,582,428 -0.02(-0.05%)
Feb 07, 2014 30.34 30.70 30.24 30.68 14,597,600 +0.44(+1.45%)
Feb 06, 2014 30.04 30.47 30.02 30.24 11,967,597 +0.25(+0.83%)
Feb 05, 2014 29.80 30.20 29.69 29.99 9,207,326 +0.08(+0.28%)
Feb 04, 2014 29.62 30.07 29.58 29.91 9,983,102 +0.33(+1.12%)
Feb 03, 2014 30.18 30.49 29.54 29.58 14,824,188 -0.67(-2.21%)
Jan 31, 2014 29.73 30.44 29.68 30.25 13,143,955 +0.11(+0.36%)
Jan 30, 2014 29.90 30.22 29.82 30.14 11,609,672 +0.56(+1.90%)
Jan 29, 2014 29.92 30.12 29.42 29.58 12,609,318 -0.43(-1.43%)
Jan 28, 2014 30.15 30.42 29.94 30.01 9,219,352 +0.06(+0.19%)
Jan 27, 2014 30.27 30.39 29.81 29.95 11,061,905 -0.23(-0.77%)
Jan 24, 2014 30.69 30.69 30.18 30.18 11,155,688 -0.70(-2.27%)
Jan 23, 2014 31.27 31.30 30.71 30.88 12,370,544 -0.53(-1.68%)
Jan 22, 2014 31.37 32.07 30.48 31.41 15,710,968 -0.87(-2.68%)
Jan 21, 2014 32.61 32.65 32.06 32.28 9,973,743 -0.23(-0.71%)
Jan 17, 2014 32.89 32.51 32.51 32.51 8,745,775 -0.12(-0.35%)
Jan 16, 2014 32.62 32.75 32.52 32.63 4,503,628 +0.01(+0.03%)
Jan 15, 2014 32.65 32.69 32.39 32.62 6,397,787 -0.03(-0.10%)
Jan 14, 2014 32.43 32.66 32.24 32.65 7,962,592 +0.38(+1.18%)
Jan 13, 2014 32.27 32.73 32.23 32.27 14,707,991 -0.20(-0.61%)
Jan 10, 2014 32.22 32.52 32.09 32.47 7,751,678 +0.25(+0.76%)
Jan 09, 2014 32.22 32.28 31.98 32.22 6,089,562 +0.06(+0.18%)
Jan 08, 2014 31.88 32.18 31.77 32.17 7,501,804 +0.29(+0.90%)
Jan 07, 2014 32.19 32.28 31.79 31.88 10,150,339 -0.25(-0.77%)
Jan 06, 2014 32.16 32.57 32.09 32.12 12,322,631 +0.42(+1.32%)
Jan 03, 2014 31.48 31.82 31.40 31.71 5,242,390 +0.34(+1.07%)
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.