Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 38.34 37.77 37.77 37.77 4,075,021 -0.56(-1.47%)
Dec 30, 2014 38.26 38.52 38.26 38.33 3,516,939 +0.08(+0.20%)
Dec 29, 2014 38.25 38.44 38.13 38.25 3,084,486 -0.21(-0.55%)
Dec 26, 2014 38.43 38.74 38.35 38.46 2,452,814 +0.13(+0.33%)
Dec 24, 2014 38.37 38.34 38.34 38.34 3,012,459 -0.02(-0.04%)
Dec 23, 2014 38.70 39.01 38.15 38.36 4,868,980 -0.55(-1.40%)
Dec 22, 2014 38.53 39.01 38.51 38.90 5,759,091 +0.27(+0.69%)
Dec 19, 2014 38.51 38.97 38.41 38.63 13,504,568 +0.23(+0.61%)
Dec 18, 2014 37.51 38.41 37.28 38.40 7,978,684 +1.27(+3.41%)
Dec 17, 2014 36.47 37.21 36.42 37.13 6,021,624 +0.72(+1.98%)
Dec 16, 2014 36.27 37.26 36.16 36.41 7,375,868 -0.05(-0.14%)
Dec 15, 2014 37.05 37.21 36.36 36.46 5,952,644 -0.19(-0.53%)
Dec 12, 2014 37.01 37.37 36.64 36.65 6,188,276 -0.65(-1.73%)
Dec 11, 2014 37.34 37.85 37.16 37.30 4,713,620 +0.08(+0.20%)
Dec 10, 2014 38.03 38.14 37.19 37.22 6,543,650 -0.90(-2.35%)
Dec 09, 2014 38.03 38.15 37.65 38.12 4,236,529 -0.23(-0.59%)
Dec 08, 2014 38.04 38.67 38.04 38.35 5,030,303 +0.34(+0.90%)
Dec 05, 2014 38.11 38.20 37.91 38.00 4,982,009 -0.16(-0.42%)
Dec 04, 2014 38.30 38.55 37.96 38.16 7,602,571 -0.16(-0.42%)
Dec 03, 2014 37.94 38.43 37.84 38.32 5,951,617 +0.39(+1.02%)
Dec 02, 2014 37.48 38.27 37.48 37.94 13,049,946 +0.76(+2.03%)
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.