Abbott Laboratories (NY: ABT )

126.72 USD +1.67 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.62 39.98 39.42 39.78 8,695,830 -0.01(-0.03%)
Feb 27, 2014 39.35 39.83 39.33 39.79 9,189,574 +0.40(+1.02%)
Feb 26, 2014 39.29 39.66 39.03 39.39 8,752,550 +0.14(+0.36%)
Feb 25, 2014 38.99 39.52 38.91 39.25 8,036,592 +0.27(+0.69%)
Feb 24, 2014 38.95 39.35 38.82 38.98 8,104,455 +0.16(+0.41%)
Feb 21, 2014 38.88 39.45 38.79 38.82 8,335,130 -0.13(-0.33%)
Feb 20, 2014 38.82 39.09 38.53 38.95 8,607,899 +0.19(+0.49%)
Feb 19, 2014 38.74 39.37 38.68 38.76 7,093,216 -0.17(-0.44%)
Feb 18, 2014 38.96 39.19 38.80 38.93 6,793,843 +0.12(+0.31%)
Feb 14, 2014 38.68 38.81 38.81 38.81 7,253,400 +0.09(+0.23%)
Feb 13, 2014 38.07 38.80 38.05 38.72 7,253,180 +0.46(+1.20%)
Feb 12, 2014 37.93 38.38 37.89 38.26 8,793,500 +0.31(+0.82%)
Feb 11, 2014 37.04 38.00 37.04 37.95 8,642,964 +0.79(+2.13%)
Feb 10, 2014 37.17 37.32 36.96 37.16 11,207,267 -0.02(-0.05%)
Feb 07, 2014 36.77 37.21 36.65 37.18 12,044,916 +0.53(+1.45%)
Feb 06, 2014 36.41 36.93 36.38 36.65 9,874,822 +0.30(+0.83%)
Feb 05, 2014 36.12 36.60 35.98 36.35 7,597,240 +0.10(+0.28%)
Feb 04, 2014 35.90 36.44 35.85 36.25 8,237,356 +0.40(+1.12%)
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.