Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.88 35.04 34.71 34.71 5,841,750 -0.26(-0.74%)
Sep 29, 2014 34.77 35.05 34.77 34.96 5,849,230 -0.09(-0.26%)
Sep 26, 2014 35.16 35.25 34.97 35.06 7,609,403 +0.01(+0.02%)
Sep 25, 2014 35.40 35.45 35.02 35.05 5,173,175 -0.53(-1.48%)
Sep 24, 2014 35.42 35.80 35.42 35.57 7,511,575 +0.11(+0.31%)
Sep 23, 2014 35.64 36.02 35.46 35.47 7,892,198 -0.75(-2.07%)
Sep 22, 2014 36.38 36.44 36.07 36.22 4,076,835 -0.16(-0.44%)
Sep 19, 2014 36.68 36.88 36.35 36.38 7,356,997 -0.08(-0.23%)
Sep 18, 2014 36.29 36.61 36.25 36.46 6,031,148 +0.26(+0.71%)
Sep 17, 2014 35.83 36.36 35.68 36.20 5,738,542 +0.40(+1.12%)
Sep 16, 2014 35.64 35.86 35.46 35.80 3,810,090 +0.15(+0.42%)
Sep 15, 2014 35.56 35.70 35.42 35.65 3,675,890 +0.14(+0.40%)
Sep 12, 2014 35.57 35.77 35.42 35.51 5,105,582 -0.01(-0.02%)
Sep 11, 2014 35.62 35.91 35.37 35.52 9,293,058 -0.28(-0.79%)
Sep 10, 2014 35.87 35.92 35.57 35.80 4,197,800 +0.06(+0.16%)
Sep 09, 2014 35.74 35.87 35.58 35.74 4,298,265 +0.02(+0.05%)
Sep 08, 2014 35.78 35.95 35.55 35.72 3,119,198 -0.12(-0.33%)
Sep 05, 2014 35.78 35.85 35.42 35.84 4,175,407 +0.04(+0.12%)
Sep 04, 2014 35.72 35.95 35.71 35.80 4,940,993 +0.12(+0.33%)
Sep 03, 2014 35.38 35.71 35.34 35.68 4,965,391 +0.44(+1.26%)
Sep 02, 2014 35.19 35.38 35.00 35.24 5,153,950 -0.01(-0.02%)
Aug 29, 2014 35.39 35.25 35.25 35.25 5,254,036 -0.09(-0.26%)
Aug 28, 2014 35.41 35.55 35.27 35.34 3,026,139 -0.21(-0.59%)
Aug 27, 2014 35.66 35.78 35.46 35.55 3,361,489 -0.17(-0.47%)
Aug 26, 2014 35.47 35.82 35.36 35.72 3,870,892 +0.26(+0.73%)
Aug 25, 2014 35.39 35.63 35.27 35.46 2,904,746 +0.32(+0.90%)
Aug 22, 2014 35.23 35.32 35.05 35.14 2,950,792 -0.18(-0.50%)
Aug 21, 2014 35.29 35.47 35.22 35.32 3,667,953 +0.15(+0.43%)
Aug 20, 2014 35.23 35.46 35.02 35.17 5,936,119 -0.33(-0.94%)
Aug 19, 2014 35.30 35.57 35.13 35.50 3,551,136 +0.26(+0.73%)
Aug 18, 2014 35.57 35.57 35.13 35.24 3,876,382 +0.14(+0.40%)
Aug 15, 2014 35.35 35.59 34.83 35.10 6,029,854 -0.23(-0.64%)
Aug 14, 2014 35.17 35.42 35.17 35.32 5,608,185 +0.14(+0.40%)
Aug 13, 2014 34.95 35.18 34.91 35.18 4,124,145 +0.49(+1.42%)
Aug 12, 2014 34.97 35.14 34.56 34.69 3,999,432 -0.40(-1.14%)
Aug 11, 2014 34.98 35.18 34.74 35.09 3,152,101 +0.30(+0.86%)
Aug 08, 2014 34.61 34.81 34.34 34.79 5,293,853 +0.13(+0.39%)
Aug 07, 2014 34.84 35.03 34.61 34.66 4,809,890 -0.20(-0.57%)
Aug 06, 2014 34.77 35.02 34.58 34.86 4,466,097 -0.01(-0.02%)
Aug 05, 2014 35.17 35.36 34.76 34.86 5,021,696 -0.51(-1.44%)
Aug 04, 2014 35.15 35.47 34.91 35.37 4,300,182 +0.30(+0.86%)
Aug 01, 2014 35.05 35.35 34.89 35.07 4,680,648 -0.08(-0.21%)
Jul 31, 2014 35.48 35.78 35.12 35.15 5,566,523 -0.62(-1.73%)
Jul 30, 2014 35.85 35.96 35.60 35.77 4,270,877 +0.09(+0.26%)
Jul 29, 2014 35.86 35.87 35.51 35.67 5,482,762 -0.15(-0.42%)
Jul 28, 2014 35.84 35.92 35.57 35.82 4,133,345 -0.09(-0.26%)
Jul 25, 2014 35.79 35.97 35.69 35.92 4,768,320 +0.13(+0.35%)
Jul 24, 2014 35.83 36.02 35.67 35.79 5,860,781 -0.07(-0.19%)
Jul 23, 2014 36.08 36.11 35.77 35.86 5,171,074 -0.10(-0.28%)
Jul 22, 2014 35.88 36.07 35.78 35.96 9,965,060 +0.11(+0.30%)
Jul 21, 2014 35.47 35.91 35.27 35.85 9,619,482 +0.19(+0.54%)
Jul 18, 2014 34.96 35.72 34.86 35.66 11,429,863 +0.69(+1.98%)
Jul 17, 2014 34.23 35.87 34.21 34.96 14,653,795 +0.71(+2.07%)
Jul 16, 2014 34.69 34.70 34.21 34.26 6,665,260 -0.10(-0.29%)
Jul 15, 2014 34.83 34.88 34.36 34.36 13,125,459 -0.54(-1.55%)
Jul 14, 2014 35.01 35.01 34.63 34.90 8,020,029 +0.43(+1.26%)
Jul 11, 2014 34.29 34.51 34.20 34.46 6,086,003 +0.23(+0.68%)
Jul 10, 2014 34.06 34.28 33.96 34.23 5,830,182 -0.02(-0.07%)
Jul 09, 2014 34.21 34.35 33.99 34.26 4,291,243 +0.18(+0.54%)
Jul 08, 2014 34.31 34.39 33.98 34.07 5,659,215 -0.38(-1.11%)
Jul 07, 2014 34.60 34.71 34.44 34.45 4,294,119 -0.32(-0.91%)
Jul 03, 2014 34.70 34.77 34.77 34.77 3,614,323 +0.08(+0.24%)
Jul 02, 2014 34.22 34.74 34.13 34.69 6,934,610 +0.51(+1.48%)
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.