Abbott Laboratories (NY: ABT )

132.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.45 44.76 44.41 44.51 2,440,096 +0.26(+0.59%)
Nov 26, 2014 44.16 44.25 44.25 44.25 2,876,700 +0.09(+0.20%)
Nov 25, 2014 44.31 44.38 43.97 44.16 4,651,819 -0.16(-0.36%)
Nov 24, 2014 43.59 44.40 43.59 44.32 3,798,661 +0.51(+1.16%)
Nov 21, 2014 44.15 44.19 43.71 43.81 6,495,819 +0.03(+0.07%)
Nov 20, 2014 43.30 43.83 43.05 43.78 4,862,128 +0.35(+0.81%)
Nov 19, 2014 43.79 43.79 43.35 43.43 3,768,012 -0.27(-0.62%)
Nov 18, 2014 43.80 43.88 43.43 43.70 6,724,857 -0.01(-0.02%)
Nov 17, 2014 43.71 43.95 43.61 43.71 3,871,735 -0.10(-0.23%)
Nov 14, 2014 44.59 44.59 43.68 43.81 4,205,973 -0.78(-1.75%)
Nov 13, 2014 44.28 44.77 44.21 44.59 3,488,759 +0.36(+0.81%)
Nov 12, 2014 44.19 44.30 43.94 44.23 3,486,008 -0.02(-0.05%)
Nov 11, 2014 44.12 44.63 44.10 44.25 3,192,581 +0.16(+0.36%)
Nov 10, 2014 43.35 44.10 43.17 44.09 5,318,871 +0.72(+1.66%)
Nov 07, 2014 43.77 43.81 43.17 43.37 3,992,656 -0.32(-0.73%)
Nov 06, 2014 43.60 43.84 43.44 43.69 3,770,619 +0.03(+0.07%)
Nov 05, 2014 43.93 43.99 43.34 43.66 4,193,219 +0.05(+0.11%)
Nov 04, 2014 43.02 43.63 43.02 43.61 4,187,088 +0.32(+0.74%)
Nov 03, 2014 43.56 43.69 43.06 43.29 4,404,108 -0.30(-0.69%)
Oct 31, 2014 44.05 44.06 43.44 43.59 6,124,921 +0.10(+0.23%)
Oct 30, 2014 42.70 43.52 42.53 43.49 3,828,757 +0.75(+1.75%)
Oct 29, 2014 42.81 43.56 42.40 42.74 4,253,202 +0.24(+0.56%)
Oct 28, 2014 42.22 42.51 41.95 42.50 6,106,167 +0.26(+0.62%)
Oct 27, 2014 42.43 42.46 42.04 42.24 3,943,851 -0.22(-0.52%)
Oct 24, 2014 42.34 42.67 42.12 42.46 4,676,934 +0.03(+0.07%)
Oct 23, 2014 42.00 42.77 41.95 42.43 4,599,309 +0.84(+2.02%)
Oct 22, 2014 42.50 43.03 41.48 41.59 6,986,485 -0.80(-1.89%)
Oct 21, 2014 41.91 42.43 41.75 42.39 5,352,601 +0.93(+2.24%)
Oct 20, 2014 40.85 41.51 40.75 41.46 5,014,431 +0.60(+1.47%)
Oct 17, 2014 40.35 41.04 40.17 40.86 7,215,467 +0.87(+2.18%)
Oct 16, 2014 39.34 40.30 39.28 39.99 8,828,740 -0.02(-0.05%)
Oct 15, 2014 40.38 40.53 39.36 40.01 8,971,841 -1.05(-2.56%)
Oct 14, 2014 41.00 41.94 40.94 41.06 7,129,203 +0.14(+0.34%)
Oct 13, 2014 41.47 41.77 40.87 40.92 4,494,554 -0.62(-1.49%)
Oct 10, 2014 41.47 42.29 41.45 41.54 4,990,064 -0.09(-0.22%)
Oct 09, 2014 42.19 42.54 41.61 41.63 5,503,651 -0.51(-1.21%)
Oct 08, 2014 41.44 42.17 41.35 42.14 6,067,432 +0.68(+1.64%)
Oct 07, 2014 42.09 42.18 41.45 41.46 5,178,167 -0.90(-2.12%)
Oct 06, 2014 42.04 42.47 41.99 42.36 6,713,341 +0.57(+1.36%)
Oct 03, 2014 41.41 41.86 41.28 41.79 3,430,933 +0.58(+1.41%)
Oct 02, 2014 41.22 41.45 40.91 41.21 4,707,055 +0.03(+0.07%)
Oct 01, 2014 42.05 42.06 41.01 41.18 5,573,753 -0.41(-0.99%)
Sep 30, 2014 41.80 41.99 41.59 41.59 4,874,837 -0.31(-0.74%)
Sep 29, 2014 41.67 42.01 41.67 41.90 4,881,079 -0.11(-0.26%)
Sep 26, 2014 42.13 42.24 41.91 42.01 6,349,912 +0.01(+0.02%)
Sep 25, 2014 42.42 42.48 41.97 42.00 4,316,923 -0.63(-1.48%)
Sep 24, 2014 42.45 42.90 42.44 42.63 6,268,276 +0.13(+0.31%)
Sep 23, 2014 42.71 43.16 42.49 42.50 6,585,899 -0.90(-2.07%)
Sep 22, 2014 43.59 43.67 43.22 43.40 3,402,047 -0.19(-0.44%)
Sep 19, 2014 43.96 44.20 43.56 43.59 6,139,284 -0.10(-0.23%)
Sep 18, 2014 43.49 43.87 43.44 43.69 5,032,886 +0.31(+0.71%)
Sep 17, 2014 42.94 43.57 42.76 43.38 4,788,712 +0.48(+1.12%)
Sep 16, 2014 42.71 42.97 42.49 42.90 3,179,453 +0.18(+0.42%)
Sep 15, 2014 42.61 42.78 42.44 42.72 3,067,465 +0.17(+0.40%)
Sep 12, 2014 42.62 42.87 42.45 42.55 4,260,518 -0.01(-0.02%)
Sep 11, 2014 42.69 43.03 42.38 42.56 7,754,892 -0.34(-0.79%)
Sep 10, 2014 42.98 43.05 42.63 42.90 3,502,990 +0.07(+0.16%)
Sep 09, 2014 42.83 42.98 42.64 42.83 3,586,826 +0.02(+0.05%)
Sep 08, 2014 42.88 43.08 42.60 42.81 2,602,916 -0.14(-0.33%)
Sep 05, 2014 42.88 42.96 42.45 42.95 3,484,303 +0.05(+0.12%)
Sep 04, 2014 42.80 43.08 42.79 42.90 4,123,171 +0.14(+0.33%)
Sep 03, 2014 42.40 42.79 42.35 42.76 4,143,531 +0.53(+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.