Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 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%)
Feb 03, 2014 36.58 36.95 35.80 35.85 12,231,880 -0.81(-2.21%)
Jan 31, 2014 36.03 36.89 35.97 36.66 10,845,470 +0.13(+0.36%)
Jan 30, 2014 36.24 36.62 36.14 36.53 9,579,487 +0.68(+1.90%)
Jan 29, 2014 36.26 36.50 35.65 35.85 10,404,325 -0.52(-1.43%)
Jan 28, 2014 36.54 36.87 36.28 36.37 7,607,163 +0.07(+0.19%)
Jan 27, 2014 36.68 36.83 36.13 36.30 9,127,508 -0.28(-0.77%)
Jan 24, 2014 37.20 37.20 36.57 36.58 9,204,891 -0.85(-2.27%)
Jan 23, 2014 37.90 37.93 37.22 37.43 10,207,305 -0.64(-1.68%)
Jan 22, 2014 38.02 38.87 36.94 38.07 12,963,589 -1.05(-2.68%)
Jan 21, 2014 39.52 39.57 38.86 39.12 8,229,633 -0.28(-0.71%)
Jan 17, 2014 39.86 39.40 39.40 39.40 7,216,400 -0.14(-0.35%)
Jan 16, 2014 39.53 39.69 39.41 39.54 3,716,078 +0.01(+0.03%)
Jan 15, 2014 39.57 39.62 39.25 39.53 5,279,005 -0.04(-0.10%)
Jan 14, 2014 39.30 39.58 39.07 39.57 6,570,173 +0.46(+1.18%)
Jan 13, 2014 39.11 39.67 39.06 39.11 12,136,003 -0.46(-1.16%)
Jan 10, 2014 39.27 39.63 39.11 39.57 6,360,581 +0.30(+0.76%)
Jan 09, 2014 39.27 39.34 38.97 39.27 4,996,744 +0.07(+0.18%)
Jan 08, 2014 38.85 39.22 38.72 39.20 6,155,549 +0.35(+0.90%)
Jan 07, 2014 39.23 39.35 38.74 38.85 8,328,784 -0.30(-0.77%)
Jan 06, 2014 39.19 39.69 39.11 39.15 10,111,242 +0.51(+1.32%)
Jan 03, 2014 38.37 38.78 38.27 38.64 4,301,604 +0.41(+1.07%)
Jan 02, 2014 38.09 38.40 38.00 38.23 4,961,250 -0.10(-0.26%)
Dec 31, 2013 38.38 38.33 38.33 38.33 4,594,200 -0.08(-0.21%)
Dec 30, 2013 38.48 38.50 38.17 38.41 3,081,598 +0.04(+0.10%)
Dec 27, 2013 38.52 38.53 38.23 38.37 2,705,698 +0.02(+0.05%)
Dec 26, 2013 38.22 38.49 38.20 38.35 3,655,644 +0.16(+0.42%)
Dec 24, 2013 38.36 38.45 38.11 38.19 2,207,647 -0.25(-0.65%)
Dec 23, 2013 37.97 38.55 37.95 38.44 6,313,214 +0.60(+1.59%)
Dec 20, 2013 38.12 38.24 37.81 37.84 8,140,847 -0.19(-0.50%)
Dec 19, 2013 38.06 38.23 37.78 38.03 7,756,376 -0.09(-0.24%)
Dec 18, 2013 36.65 38.18 36.65 38.12 11,548,786 +1.51(+4.12%)
Dec 17, 2013 36.45 36.64 36.31 36.61 6,911,605 +0.08(+0.22%)
Dec 16, 2013 36.45 36.81 36.32 36.53 6,404,835 +0.13(+0.36%)
Dec 13, 2013 36.38 36.61 36.30 36.40 4,665,229 +0.11(+0.30%)
Dec 12, 2013 36.58 36.63 36.27 36.29 6,417,021 -0.29(-0.79%)
Dec 11, 2013 37.00 37.00 36.52 36.58 6,185,635 -0.53(-1.43%)
Dec 10, 2013 37.10 37.34 36.96 37.11 5,381,291 -0.09(-0.24%)
Dec 09, 2013 37.58 37.58 37.16 37.20 4,971,987 -0.33(-0.88%)
Dec 06, 2013 37.27 37.54 37.17 37.53 4,054,989 +0.61(+1.65%)
Dec 05, 2013 37.29 37.32 36.89 36.92 5,285,578 -0.44(-1.18%)
Dec 04, 2013 37.35 37.85 37.08 37.36 5,092,746 -0.24(-0.64%)
Dec 03, 2013 37.95 38.14 37.26 37.60 7,777,456 -0.54(-1.42%)
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.