Abbott Laboratories (NY: ABT )

116.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 38.48 38.58 38.10 38.51 8,037,950 +0.20(+0.52%)
Mar 28, 2014 38.58 38.99 38.21 38.31 6,251,371 -0.14(-0.36%)
Mar 27, 2014 38.55 38.69 38.13 38.45 6,968,935 -0.11(-0.29%)
Mar 26, 2014 38.55 39.14 38.39 38.56 8,149,358 +0.16(+0.42%)
Mar 25, 2014 38.49 38.70 38.08 38.40 8,208,938 -0.03(-0.08%)
Mar 24, 2014 38.66 38.66 38.13 38.43 11,078,044 +0.04(+0.10%)
Mar 21, 2014 39.21 39.60 38.36 38.39 21,663,062 -0.48(-1.23%)
Mar 20, 2014 39.46 39.64 38.78 38.87 11,396,412 -0.58(-1.47%)
Mar 19, 2014 39.73 40.22 39.32 39.45 8,679,052 -0.28(-0.70%)
Mar 18, 2014 39.50 39.88 39.48 39.73 5,518,154 +0.22(+0.56%)
Mar 17, 2014 39.05 39.58 39.04 39.51 5,768,941 +0.54(+1.39%)
Mar 14, 2014 39.19 39.52 38.91 38.97 7,736,046 -0.26(-0.66%)
Mar 13, 2014 39.74 39.82 39.10 39.23 6,964,453 -0.43(-1.08%)
Mar 12, 2014 39.44 39.89 39.44 39.66 6,933,007 -0.05(-0.13%)
Mar 11, 2014 39.85 40.16 39.65 39.71 5,117,602 -0.11(-0.28%)
Mar 10, 2014 39.50 39.89 39.41 39.82 5,576,312 +0.25(+0.63%)
Mar 07, 2014 39.84 39.95 39.32 39.57 8,630,729 -0.16(-0.40%)
Mar 06, 2014 39.92 40.23 39.73 39.73 6,438,381 -0.06(-0.15%)
Mar 05, 2014 40.49 40.49 39.76 39.79 8,247,306 -0.33(-0.82%)
Mar 04, 2014 39.74 40.32 39.67 40.12 9,460,192 +0.79(+2.01%)
Mar 03, 2014 39.50 39.64 38.83 39.33 11,006,319 -0.45(-1.13%)
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%)
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.