Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.03 34.89 34.89 34.89 5,308,106 -0.09(-0.26%)
Aug 28, 2014 35.05 35.19 34.91 34.98 3,057,282 -0.21(-0.59%)
Aug 27, 2014 35.29 35.42 35.10 35.19 3,396,082 -0.17(-0.47%)
Aug 26, 2014 35.10 35.46 35.00 35.35 3,910,728 +0.26(+0.73%)
Aug 25, 2014 35.03 35.27 34.91 35.10 2,934,639 +0.31(+0.90%)
Aug 22, 2014 34.87 34.96 34.69 34.78 2,981,159 -0.17(-0.50%)
Aug 21, 2014 34.93 35.10 34.86 34.96 3,705,700 +0.15(+0.43%)
Aug 20, 2014 34.87 35.10 34.66 34.81 5,997,208 -0.33(-0.94%)
Aug 19, 2014 34.94 35.20 34.77 35.14 3,587,681 +0.26(+0.73%)
Aug 18, 2014 35.20 35.20 34.77 34.88 3,916,274 +0.14(+0.40%)
Aug 15, 2014 34.99 35.23 34.48 34.74 6,091,907 -0.22(-0.64%)
Aug 14, 2014 34.82 35.06 34.82 34.96 5,665,899 +0.14(+0.40%)
Aug 13, 2014 34.59 34.82 34.55 34.82 4,166,587 +0.49(+1.42%)
Aug 12, 2014 34.62 34.78 34.21 34.34 4,040,590 -0.40(-1.14%)
Aug 11, 2014 34.63 34.82 34.39 34.73 3,184,540 +0.30(+0.86%)
Aug 08, 2014 34.26 34.46 33.99 34.44 5,348,333 +0.13(+0.39%)
Aug 07, 2014 34.48 34.67 34.26 34.30 4,859,389 -0.20(-0.57%)
Aug 06, 2014 34.42 34.67 34.23 34.50 4,512,058 -0.01(-0.02%)
Aug 05, 2014 34.81 35.00 34.41 34.51 5,073,374 -0.50(-1.44%)
Aug 04, 2014 34.79 35.10 34.56 35.01 4,344,436 +0.30(+0.86%)
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.