Skip to main content

Abbott Laboratories (NY: ABT )

113.82 -1.06 (-0.92%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.31 33.81 33.36 33.60 8,168,362 +0.30(+0.89%)
Jun 27, 2014 33.28 33.43 33.04 33.31 10,264,186 -0.07(-0.20%)
Jun 26, 2014 33.47 33.50 33.21 33.37 6,927,830 -0.07(-0.20%)
Jun 25, 2014 33.38 33.67 33.22 33.44 5,348,411 +0.21(+0.62%)
Jun 24, 2014 33.36 33.61 33.22 33.23 5,353,288 -0.23(-0.69%)
Jun 23, 2014 33.66 33.78 33.41 33.46 5,991,793 -0.10(-0.29%)
Jun 20, 2014 33.86 33.93 33.53 33.56 15,368,976 -0.12(-0.37%)
Jun 19, 2014 33.28 33.70 33.18 33.68 7,766,505 +0.52(+1.56%)
Jun 18, 2014 32.73 33.20 32.65 33.17 6,357,585 +0.42(+1.28%)
Jun 17, 2014 32.70 32.85 32.57 32.75 5,590,706 -0.03(-0.10%)
Jun 16, 2014 32.72 33.17 32.53 32.78 6,683,533 +0.09(+0.28%)
Jun 13, 2014 32.67 32.74 32.58 32.69 4,827,670 -0.02(-0.05%)
Jun 12, 2014 32.85 32.90 32.58 32.71 7,924,721 -0.16(-0.48%)
Jun 11, 2014 33.06 33.27 32.83 32.86 7,230,047 -0.44(-1.31%)
Jun 10, 2014 32.89 33.32 32.89 33.30 6,097,289 +0.39(+1.20%)
Jun 06, 2014 32.92 33.07 32.83 32.90 4,304,907 -0.08(-0.25%)
Jun 05, 2014 32.67 33.06 32.53 32.99 4,654,325 +0.33(+1.01%)
Jun 04, 2014 32.70 32.70 32.53 32.66 4,460,049 -0.06(-0.18%)
Jun 03, 2014 32.60 32.85 32.60 32.72 4,594,753 +0.02(+0.05%)
Jun 02, 2014 32.88 32.90 32.60 32.70 4,094,807 -0.17(-0.53%)
May 30, 2014 32.54 32.97 32.51 32.87 7,178,758 +0.34(+1.04%)
May 29, 2014 32.60 32.77 32.49 32.53 3,919,025 -0.06(-0.18%)
May 28, 2014 32.59 32.67 32.49 32.59 4,468,592 +0.07(+0.23%)
May 27, 2014 32.47 32.58 32.34 32.52 5,735,109 -0.02(-0.05%)
May 23, 2014 32.58 32.53 32.53 32.53 4,286,639 -0.04(-0.12%)
May 22, 2014 32.43 32.67 32.24 32.57 2,604,337 +0.07(+0.22%)
May 21, 2014 32.49 32.59 32.34 32.50 5,297,745 +0.02(+0.05%)
May 20, 2014 32.72 32.72 32.33 32.49 6,620,089 -0.07(-0.23%)
May 19, 2014 32.55 32.81 32.39 32.56 7,866,450 +0.47(+1.46%)
May 16, 2014 32.54 32.69 31.91 32.09 13,418,644 -0.15(-0.46%)
May 15, 2014 32.26 32.81 32.08 32.24 10,737,363 -0.57(-1.73%)
May 14, 2014 32.75 32.96 32.67 32.81 8,743,076 +0.22(+0.68%)
May 13, 2014 32.35 32.67 32.26 32.58 7,625,978 +0.32(+0.99%)
May 12, 2014 32.10 32.35 32.07 32.26 4,883,036 +0.23(+0.72%)
May 09, 2014 31.78 32.05 31.72 32.03 5,366,538 +0.21(+0.67%)
May 08, 2014 31.79 32.01 31.67 31.82 4,823,446 +0.03(+0.10%)
May 07, 2014 31.75 31.87 31.46 31.79 6,073,963 +0.09(+0.29%)
May 06, 2014 31.84 31.89 31.66 31.70 5,629,266 -0.21(-0.67%)
May 05, 2014 31.44 32.15 31.43 31.91 9,242,595 +0.23(+0.73%)
May 02, 2014 31.77 31.91 31.62 31.68 5,812,015 -0.09(-0.28%)
May 01, 2014 31.75 31.95 31.54 31.77 4,445,574 -0.06(-0.18%)
Apr 30, 2014 31.68 31.99 31.62 31.83 6,499,321 +0.16(+0.52%)
Apr 29, 2014 31.52 31.81 31.43 31.66 5,374,605 +0.14(+0.44%)
Apr 28, 2014 31.45 31.56 31.04 31.52 5,396,414 +0.28(+0.89%)
Apr 25, 2014 31.54 31.58 31.13 31.24 5,151,146 -0.33(-1.04%)
Apr 24, 2014 31.75 31.75 31.30 31.57 5,381,525 -0.14(-0.44%)
Apr 23, 2014 31.82 31.89 31.65 31.71 4,329,942 +0.00(+0.00%)
Apr 22, 2014 31.84 31.96 31.70 31.71 7,529,321 -0.09(-0.28%)
Apr 21, 2014 31.93 32.03 31.59 31.80 8,422,952 -0.18(-0.57%)
Apr 17, 2014 31.43 31.98 31.98 31.98 11,958,602 +0.45(+1.43%)
Apr 16, 2014 31.84 31.96 30.86 31.53 13,332,119 +0.34(+1.08%)
Apr 15, 2014 31.03 31.27 30.60 31.20 13,054,726 +0.19(+0.61%)
Apr 14, 2014 30.55 31.04 30.49 31.01 15,490,132 +0.59(+1.95%)
Apr 11, 2014 30.36 30.60 30.11 30.41 12,768,676 -0.02(-0.05%)
Apr 10, 2014 30.89 30.95 30.32 30.43 11,984,162 -0.30(-0.98%)
Apr 09, 2014 30.81 30.90 30.50 30.73 16,714,863 +0.01(+0.03%)
Apr 08, 2014 31.20 31.20 30.70 30.73 11,705,385 -0.45(-1.44%)
Apr 07, 2014 31.49 31.72 31.11 31.17 7,215,129 -0.38(-1.19%)
Apr 04, 2014 31.75 32.26 31.53 31.55 9,021,693 -0.02(-0.05%)
Apr 03, 2014 31.64 31.65 31.28 31.57 7,193,012 +0.06(+0.18%)
Apr 02, 2014 31.13 31.56 31.09 31.51 7,763,564 +0.09(+0.29%)
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.