Abbott Laboratories (NY: ABT )

128.38 USD +1.64 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
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.