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 (%)
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%)
Jul 01, 2014 34.18 34.28 34.01 34.18 6,592,824 +0.23(+0.68%)
Jun 30, 2014 33.65 34.16 33.70 33.95 8,085,158 +0.30(+0.89%)
Jun 27, 2014 33.62 33.77 33.38 33.65 10,159,633 -0.07(-0.20%)
Jun 26, 2014 33.82 33.85 33.55 33.72 6,857,262 -0.07(-0.20%)
Jun 25, 2014 33.72 34.01 33.57 33.78 5,293,931 +0.21(+0.62%)
Jun 24, 2014 33.71 33.96 33.56 33.57 5,298,759 -0.23(-0.69%)
Jun 23, 2014 34.01 34.13 33.75 33.81 5,930,759 -0.10(-0.29%)
Jun 20, 2014 34.21 34.28 33.87 33.91 15,212,425 -0.12(-0.37%)
Jun 19, 2014 33.62 34.05 33.52 34.03 7,687,394 +0.52(+1.56%)
Jun 18, 2014 33.07 33.54 32.99 33.51 6,292,825 +0.42(+1.28%)
Jun 17, 2014 33.04 33.18 32.90 33.09 5,533,758 -0.03(-0.10%)
Jun 16, 2014 33.06 33.51 32.86 33.12 6,615,453 +0.09(+0.28%)
Jun 13, 2014 33.01 33.08 32.92 33.03 4,778,495 -0.02(-0.05%)
Jun 12, 2014 33.18 33.23 32.92 33.04 7,843,998 -0.16(-0.47%)
Jun 11, 2014 33.40 33.61 33.17 33.20 7,156,400 -0.44(-1.31%)
Jun 10, 2014 33.23 33.67 33.23 33.64 6,035,181 +0.40(+1.20%)
Jun 06, 2014 33.26 33.41 33.17 33.24 4,261,056 -0.08(-0.25%)
Jun 05, 2014 33.00 33.40 32.87 33.33 4,606,916 +0.33(+1.01%)
Jun 04, 2014 33.04 33.04 32.87 32.99 4,414,618 -0.06(-0.18%)
Jun 03, 2014 32.94 33.18 32.94 33.05 4,547,950 +0.02(+0.05%)
Jun 02, 2014 33.22 33.23 32.94 33.04 4,053,096 -0.17(-0.52%)
May 30, 2014 32.88 33.31 32.85 33.21 7,105,634 +0.34(+1.04%)
May 29, 2014 32.94 33.11 32.83 32.87 3,879,105 -0.06(-0.18%)
May 28, 2014 32.93 33.01 32.83 32.93 4,423,074 +0.07(+0.23%)
May 27, 2014 32.80 32.91 32.67 32.85 5,676,690 -0.02(-0.05%)
May 23, 2014 32.92 32.87 32.87 32.87 4,242,975 -0.04(-0.12%)
May 22, 2014 32.76 33.01 32.57 32.91 2,577,809 +0.07(+0.22%)
May 21, 2014 32.83 32.93 32.67 32.84 5,243,781 +0.02(+0.05%)
May 20, 2014 33.06 33.06 32.66 32.82 6,552,655 -0.07(-0.23%)
May 19, 2014 32.89 33.15 32.72 32.89 7,786,320 +0.47(+1.46%)
May 16, 2014 32.88 33.03 32.24 32.42 13,281,959 -0.15(-0.46%)
May 15, 2014 32.59 33.14 32.41 32.57 10,627,990 -0.57(-1.73%)
May 14, 2014 33.09 33.30 33.01 33.14 8,654,017 +0.22(+0.68%)
May 13, 2014 32.69 33.01 32.60 32.92 7,548,298 +0.32(+0.99%)
May 12, 2014 32.43 32.69 32.40 32.60 4,833,296 +0.23(+0.72%)
May 09, 2014 32.11 32.38 32.05 32.36 5,311,874 +0.22(+0.67%)
May 08, 2014 32.11 32.34 32.00 32.15 4,774,313 +0.03(+0.10%)
May 07, 2014 32.08 32.20 31.78 32.11 6,012,092 +0.09(+0.29%)
May 06, 2014 32.17 32.22 31.98 32.02 5,571,926 -0.22(-0.67%)
May 05, 2014 31.77 32.48 31.75 32.24 9,148,448 +0.23(+0.73%)
May 02, 2014 32.10 32.24 31.95 32.01 5,752,813 -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.