Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 31.43 31.51 31.12 31.45 9,841,685 +0.16(+0.52%)
Mar 28, 2014 31.51 31.84 31.21 31.29 7,654,193 -0.11(-0.36%)
Mar 27, 2014 31.48 31.60 31.14 31.40 8,532,781 -0.09(-0.29%)
Mar 26, 2014 31.48 31.97 31.35 31.49 9,978,094 +0.13(+0.42%)
Mar 25, 2014 31.44 31.61 31.10 31.36 10,051,043 -0.02(-0.08%)
Mar 24, 2014 31.57 31.57 31.14 31.39 13,563,984 +0.03(+0.10%)
Mar 21, 2014 32.02 32.34 31.33 31.35 26,524,306 -0.39(-1.23%)
Mar 20, 2014 32.23 32.38 31.67 31.75 13,953,794 -0.47(-1.47%)
Mar 19, 2014 32.45 32.85 32.11 32.22 10,626,652 -0.23(-0.70%)
Mar 18, 2014 32.26 32.58 32.24 32.45 6,756,441 +0.18(+0.56%)
Mar 17, 2014 31.89 32.33 31.88 32.27 7,063,505 +0.44(+1.39%)
Mar 14, 2014 32.01 32.28 31.78 31.83 9,472,033 -0.21(-0.66%)
Mar 13, 2014 32.46 32.52 31.93 32.04 8,527,293 -0.35(-1.08%)
Mar 12, 2014 32.21 32.58 32.21 32.39 8,488,790 -0.04(-0.13%)
Mar 11, 2014 32.55 32.80 32.38 32.43 6,266,004 -0.09(-0.28%)
Mar 10, 2014 32.26 32.58 32.19 32.52 6,827,650 +0.20(+0.63%)
Mar 07, 2014 32.54 32.63 32.11 32.32 10,567,485 -0.13(-0.40%)
Mar 06, 2014 32.60 32.86 32.45 32.45 7,883,169 -0.05(-0.15%)
Mar 05, 2014 33.07 33.07 32.47 32.50 10,098,021 -0.27(-0.82%)
Mar 04, 2014 32.46 32.93 32.40 32.77 11,583,082 +0.65(+2.01%)
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.