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 (%)
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%)
May 01, 2014 38.65 38.89 38.39 38.67 3,652,377 -0.07(-0.18%)
Apr 30, 2014 38.56 38.94 38.49 38.74 5,339,686 +0.20(+0.52%)
Apr 29, 2014 38.37 38.72 38.26 38.54 4,415,646 +0.17(+0.44%)
Apr 28, 2014 38.28 38.42 37.78 38.37 4,433,564 +0.34(+0.89%)
Apr 25, 2014 38.39 38.44 37.89 38.03 4,232,058 -0.40(-1.04%)
Apr 24, 2014 38.65 38.65 38.10 38.43 4,421,332 -0.17(-0.44%)
Apr 23, 2014 38.73 38.82 38.52 38.60 3,557,376 +0.00(+0.00%)
Apr 22, 2014 38.75 38.90 38.59 38.60 6,185,909 -0.11(-0.28%)
Apr 21, 2014 38.87 38.99 38.45 38.71 6,920,095 -0.22(-0.57%)
Apr 17, 2014 38.26 38.93 38.93 38.93 9,824,900 +0.55(+1.43%)
Apr 16, 2014 38.75 38.90 37.56 38.38 10,953,348 +0.41(+1.08%)
Apr 15, 2014 37.77 38.06 37.24 37.97 10,725,449 +0.23(+0.61%)
Apr 14, 2014 37.18 37.78 37.11 37.74 12,726,320 +0.72(+1.94%)
Apr 11, 2014 36.95 37.25 36.65 37.02 10,490,437 -0.24(-0.64%)
Apr 10, 2014 37.82 37.90 37.13 37.26 9,787,764 -0.37(-0.98%)
Apr 09, 2014 37.72 37.84 37.35 37.63 13,651,446 +0.01(+0.03%)
Apr 08, 2014 38.20 38.20 37.59 37.62 9,560,080 -0.55(-1.44%)
Apr 07, 2014 38.56 38.84 38.09 38.17 5,892,776 -0.46(-1.19%)
Apr 04, 2014 38.87 39.50 38.60 38.63 7,368,242 -0.02(-0.05%)
Apr 03, 2014 38.74 38.75 38.30 38.65 5,874,713 +0.07(+0.18%)
Apr 02, 2014 38.12 38.64 38.07 38.58 6,340,697 +0.11(+0.29%)
Apr 01, 2014 38.49 38.83 38.23 38.47 5,629,877 -0.04(-0.10%)
Mar 31, 2014 38.48 38.58 38.10 38.51 8,037,950 +0.20(+0.52%)
Mar 28, 2014 38.58 38.99 38.21 38.31 6,251,371 -0.14(-0.36%)
Mar 27, 2014 38.55 38.69 38.13 38.45 6,968,935 -0.11(-0.29%)
Mar 26, 2014 38.55 39.14 38.39 38.56 8,149,358 +0.16(+0.42%)
Mar 25, 2014 38.49 38.70 38.08 38.40 8,208,938 -0.03(-0.08%)
Mar 24, 2014 38.66 38.66 38.13 38.43 11,078,044 +0.04(+0.10%)
Mar 21, 2014 39.21 39.60 38.36 38.39 21,663,062 -0.48(-1.23%)
Mar 20, 2014 39.46 39.64 38.78 38.87 11,396,412 -0.58(-1.47%)
Mar 19, 2014 39.73 40.22 39.32 39.45 8,679,052 -0.28(-0.70%)
Mar 18, 2014 39.50 39.88 39.48 39.73 5,518,154 +0.22(+0.56%)
Mar 17, 2014 39.05 39.58 39.04 39.51 5,768,941 +0.54(+1.39%)
Mar 14, 2014 39.19 39.52 38.91 38.97 7,736,046 -0.26(-0.66%)
Mar 13, 2014 39.74 39.82 39.10 39.23 6,964,453 -0.43(-1.08%)
Mar 12, 2014 39.44 39.89 39.44 39.66 6,933,007 -0.05(-0.13%)
Mar 11, 2014 39.85 40.16 39.65 39.71 5,117,602 -0.11(-0.28%)
Mar 10, 2014 39.50 39.89 39.41 39.82 5,576,312 +0.25(+0.63%)
Mar 07, 2014 39.84 39.95 39.32 39.57 8,630,729 -0.16(-0.40%)
Mar 06, 2014 39.92 40.23 39.73 39.73 6,438,381 -0.06(-0.15%)
Mar 05, 2014 40.49 40.49 39.76 39.79 8,247,306 -0.33(-0.82%)
Mar 04, 2014 39.74 40.32 39.67 40.12 9,460,192 +0.79(+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.