Skip to main content

Abbott Laboratories (NY: ABT )

115.25 -2.88 (-2.44%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.53 34.68 34.35 34.35 5,901,868 -0.26(-0.74%)
Sep 29, 2014 34.42 34.70 34.42 34.61 5,909,425 -0.09(-0.26%)
Sep 26, 2014 34.80 34.89 34.62 34.70 7,687,712 +0.01(+0.02%)
Sep 25, 2014 35.04 35.09 34.67 34.69 5,226,412 -0.52(-1.48%)
Sep 24, 2014 35.06 35.44 35.05 35.21 7,588,877 +0.11(+0.31%)
Sep 23, 2014 35.28 35.65 35.10 35.10 7,973,417 -0.74(-2.07%)
Sep 22, 2014 36.00 36.07 35.70 35.85 4,118,790 -0.16(-0.44%)
Sep 19, 2014 36.31 36.51 35.98 36.00 7,432,709 -0.08(-0.23%)
Sep 18, 2014 35.92 36.24 35.88 36.09 6,093,215 +0.26(+0.71%)
Sep 17, 2014 35.47 35.99 35.32 35.83 5,797,598 +0.40(+1.12%)
Sep 16, 2014 35.28 35.49 35.10 35.43 3,849,300 +0.15(+0.42%)
Sep 15, 2014 35.20 35.34 35.05 35.29 3,713,718 +0.14(+0.40%)
Sep 12, 2014 35.20 35.41 35.06 35.15 5,158,124 -0.01(-0.02%)
Sep 11, 2014 35.26 35.54 35.01 35.15 9,388,693 -0.28(-0.79%)
Sep 10, 2014 35.50 35.56 35.21 35.43 4,241,000 +0.06(+0.16%)
Sep 09, 2014 35.38 35.50 35.22 35.38 4,342,499 +0.02(+0.05%)
Sep 08, 2014 35.42 35.58 35.19 35.36 3,151,298 -0.12(-0.33%)
Sep 05, 2014 35.42 35.48 35.06 35.48 4,218,376 +0.04(+0.12%)
Sep 04, 2014 35.35 35.58 35.34 35.43 4,991,841 +0.12(+0.33%)
Sep 03, 2014 35.02 35.34 34.98 35.32 5,016,490 +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.