Skip to main content

Abbott Laboratories (NY: ABT )

114.91 -3.22 (-2.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.12 35.42 34.76 34.79 5,623,809 -0.61(-1.73%)
Jul 30, 2014 35.48 35.59 35.24 35.40 4,314,828 +0.09(+0.26%)
Jul 29, 2014 35.49 35.50 35.15 35.31 5,539,186 -0.15(-0.42%)
Jul 28, 2014 35.48 35.56 35.20 35.46 4,175,881 -0.09(-0.26%)
Jul 25, 2014 35.43 35.61 35.32 35.55 4,817,391 +0.12(+0.35%)
Jul 24, 2014 35.47 35.66 35.30 35.43 5,921,095 -0.07(-0.19%)
Jul 23, 2014 35.72 35.74 35.41 35.49 5,224,290 -0.10(-0.28%)
Jul 22, 2014 35.52 35.71 35.41 35.59 10,067,611 +0.11(+0.30%)
Jul 21, 2014 35.10 35.54 34.91 35.48 9,718,477 +0.19(+0.54%)
Jul 18, 2014 34.61 35.35 34.51 35.29 11,547,488 +0.69(+1.98%)
Jul 17, 2014 33.88 35.51 33.87 34.61 14,804,598 +0.70(+2.07%)
Jul 16, 2014 34.34 34.34 33.87 33.91 6,733,852 -0.10(-0.29%)
Jul 15, 2014 34.48 34.53 34.01 34.01 13,260,534 -0.54(-1.55%)
Jul 14, 2014 34.65 34.65 34.27 34.54 8,102,563 +0.43(+1.26%)
Jul 11, 2014 33.94 34.16 33.85 34.11 6,148,635 +0.23(+0.68%)
Jul 10, 2014 33.71 33.93 33.62 33.88 5,890,181 -0.02(-0.07%)
Jul 09, 2014 33.86 34.00 33.64 33.91 4,335,404 +0.18(+0.54%)
Jul 08, 2014 33.96 34.04 33.64 33.73 5,717,454 -0.38(-1.11%)
Jul 07, 2014 34.24 34.36 34.09 34.10 4,338,310 -0.31(-0.91%)
Jul 03, 2014 34.35 34.42 34.42 34.42 3,651,518 +0.08(+0.24%)
Jul 02, 2014 33.87 34.38 33.78 34.33 7,005,974 +0.50(+1.48%)
Jul 01, 2014 33.83 33.93 33.66 33.83 6,660,671 +0.23(+0.68%)
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%)
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.