Abbott Laboratories (NY: ABT )

128.13 USD +1.55 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 41.18 41.30 40.97 41.18 5,472,247 +0.28(+0.68%)
Jun 30, 2014 40.54 41.15 40.60 40.90 6,710,930 +0.36(+0.89%)
Jun 27, 2014 40.51 40.69 40.21 40.54 8,432,808 -0.08(-0.20%)
Jun 26, 2014 40.74 40.78 40.42 40.62 5,691,739 -0.08(-0.20%)
Jun 25, 2014 40.63 40.98 40.44 40.70 4,394,126 +0.25(+0.62%)
Jun 24, 2014 40.61 40.91 40.43 40.45 4,398,133 -0.28(-0.69%)
Jun 23, 2014 40.97 41.12 40.67 40.73 4,922,713 -0.12(-0.29%)
Jun 20, 2014 41.21 41.30 40.81 40.85 12,626,781 -0.15(-0.37%)
Jun 19, 2014 40.51 41.02 40.39 41.00 6,380,774 +0.63(+1.56%)
Jun 18, 2014 39.84 40.40 39.74 40.37 5,223,239 +0.51(+1.28%)
Jun 17, 2014 39.80 39.98 39.64 39.86 4,593,190 -0.04(-0.10%)
Jun 16, 2014 39.83 40.37 39.59 39.90 5,491,030 +0.11(+0.28%)
Jun 13, 2014 39.77 39.85 39.66 39.79 3,966,298 -0.02(-0.05%)
Jun 12, 2014 39.98 40.04 39.66 39.81 6,510,760 -0.19(-0.47%)
Jun 11, 2014 40.24 40.49 39.96 40.00 5,940,033 -0.53(-1.31%)
Jun 10, 2014 40.03 40.56 40.03 40.53 5,009,386 +0.48(+1.20%)
Jun 06, 2014 40.07 40.25 39.96 40.05 3,536,808 -0.10(-0.25%)
Jun 05, 2014 39.76 40.24 39.60 40.15 3,823,882 +0.40(+1.01%)
Jun 04, 2014 39.80 39.80 39.60 39.75 3,664,269 -0.07(-0.18%)
Jun 03, 2014 39.68 39.98 39.68 39.82 3,774,939 +0.02(+0.05%)
Jun 02, 2014 40.02 40.04 39.68 39.80 3,364,195 -0.21(-0.52%)
May 30, 2014 39.61 40.13 39.57 40.01 5,897,895 +0.41(+1.04%)
May 29, 2014 39.68 39.89 39.55 39.60 3,219,777 -0.07(-0.18%)
May 28, 2014 39.67 39.77 39.55 39.67 3,671,288 +0.09(+0.23%)
May 27, 2014 39.52 39.65 39.36 39.58 4,711,828 -0.02(-0.05%)
May 23, 2014 39.66 39.60 39.60 39.60 3,521,800 -0.05(-0.12%)
May 22, 2014 39.47 39.77 39.24 39.65 2,139,661 +0.09(+0.22%)
May 21, 2014 39.55 39.67 39.36 39.56 4,352,500 +0.02(+0.05%)
May 20, 2014 39.83 39.83 39.35 39.54 5,438,906 -0.09(-0.23%)
May 19, 2014 39.62 39.94 39.42 39.63 6,462,886 +0.57(+1.46%)
May 16, 2014 39.61 39.79 38.84 39.06 11,024,435 -0.18(-0.46%)
May 15, 2014 39.26 39.93 39.05 39.24 8,821,559 -0.69(-1.73%)
May 14, 2014 39.86 40.12 39.77 39.93 7,183,101 +0.27(+0.68%)
May 13, 2014 39.38 39.77 39.27 39.66 6,265,320 +0.39(+0.99%)
May 12, 2014 39.07 39.38 39.03 39.27 4,011,785 +0.28(+0.72%)
May 09, 2014 38.68 39.01 38.61 38.99 4,409,019 +0.26(+0.67%)
May 08, 2014 38.69 38.96 38.55 38.73 3,962,827 +0.04(+0.10%)
May 07, 2014 38.65 38.79 38.29 38.69 4,990,222 +0.11(+0.29%)
May 06, 2014 38.76 38.82 38.53 38.58 4,624,870 -0.26(-0.67%)
May 05, 2014 38.27 39.13 38.25 38.84 7,593,494 +0.28(+0.73%)
May 02, 2014 38.67 38.84 38.49 38.56 4,775,012 -0.11(-0.28%)
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.