Abbott Laboratories (NY: ABT )

108.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.72 33.14 32.68 33.05 7,140,873 +0.34(+1.04%)
May 29, 2014 32.77 32.95 32.67 32.71 3,898,343 -0.06(-0.18%)
May 28, 2014 32.76 32.85 32.67 32.76 4,445,010 +0.07(+0.23%)
May 27, 2014 32.64 32.75 32.51 32.69 5,704,843 -0.02(-0.05%)
May 23, 2014 32.76 32.71 32.71 32.71 4,264,017 -0.04(-0.12%)
May 22, 2014 32.60 32.85 32.41 32.75 2,590,593 +0.07(+0.22%)
May 21, 2014 32.67 32.76 32.51 32.67 5,269,787 +0.02(+0.05%)
May 20, 2014 32.90 32.90 32.50 32.66 6,585,153 -0.07(-0.23%)
May 19, 2014 32.72 32.99 32.56 32.73 7,824,936 +0.47(+1.46%)
May 16, 2014 32.72 32.86 32.08 32.26 13,347,830 -0.15(-0.46%)
May 15, 2014 32.43 32.98 32.25 32.41 10,680,699 -0.57(-1.73%)
May 14, 2014 32.92 33.14 32.85 32.98 8,696,936 +0.22(+0.68%)
May 13, 2014 32.53 32.85 32.43 32.76 7,585,733 +0.32(+0.99%)
May 12, 2014 32.27 32.53 32.24 32.43 4,857,267 +0.23(+0.72%)
May 09, 2014 31.95 32.22 31.89 32.20 5,338,217 +0.21(+0.67%)
May 08, 2014 31.96 32.18 31.84 31.99 4,797,991 +0.03(+0.10%)
May 07, 2014 31.92 32.04 31.62 31.96 6,041,909 +0.09(+0.28%)
May 06, 2014 32.01 32.06 31.82 31.86 5,599,559 -0.21(-0.67%)
May 05, 2014 31.61 32.32 31.59 32.08 9,193,819 +0.23(+0.73%)
May 02, 2014 31.94 32.08 31.79 31.85 5,781,343 -0.09(-0.28%)
May 01, 2014 31.92 32.12 31.71 31.94 4,422,114 -0.06(-0.18%)
Apr 30, 2014 31.85 32.16 31.79 32.00 6,465,022 +0.17(+0.52%)
Apr 29, 2014 31.69 31.98 31.60 31.83 5,346,241 +0.14(+0.44%)
Apr 28, 2014 31.62 31.73 31.20 31.69 5,367,935 +0.28(+0.89%)
Apr 25, 2014 31.71 31.75 31.29 31.41 5,123,962 -0.33(-1.04%)
Apr 24, 2014 31.92 31.92 31.47 31.74 5,353,125 -0.14(-0.44%)
Apr 23, 2014 31.99 32.06 31.82 31.88 4,307,091 +0.00(+0.00%)
Apr 22, 2014 32.01 32.13 31.87 31.88 7,489,586 -0.09(-0.28%)
Apr 21, 2014 32.10 32.20 31.76 31.97 8,378,502 -0.18(-0.57%)
Apr 17, 2014 31.60 32.15 32.15 32.15 11,895,493 +0.45(+1.43%)
Apr 16, 2014 32.01 32.13 31.02 31.70 13,261,761 +0.34(+1.08%)
Apr 15, 2014 31.20 31.44 30.76 31.36 12,985,832 +0.19(+0.61%)
Apr 14, 2014 30.71 31.20 30.65 31.17 15,408,386 +0.59(+1.94%)
Apr 11, 2014 30.52 30.77 30.27 30.58 12,701,292 -0.02(-0.05%)
Apr 10, 2014 31.05 31.12 30.49 30.59 11,920,918 -0.30(-0.98%)
Apr 09, 2014 30.97 31.07 30.66 30.90 16,626,654 +0.01(+0.03%)
Apr 08, 2014 31.36 31.36 30.86 30.89 11,643,612 -0.45(-1.44%)
Apr 07, 2014 31.66 31.89 31.27 31.34 7,177,053 -0.38(-1.19%)
Apr 04, 2014 31.91 32.43 31.69 31.72 8,974,083 -0.02(-0.05%)
Apr 03, 2014 31.81 31.82 31.45 31.73 7,155,053 +0.06(+0.18%)
Apr 02, 2014 31.30 31.73 31.26 31.68 7,722,594 +0.09(+0.29%)
Apr 01, 2014 31.60 31.88 31.39 31.59 6,856,857 -0.03(-0.10%)
Mar 31, 2014 31.59 31.68 31.28 31.62 9,789,748 +0.16(+0.52%)
Mar 28, 2014 31.68 32.01 31.37 31.45 7,613,800 -0.12(-0.36%)
Mar 27, 2014 31.65 31.77 31.31 31.57 8,487,751 -0.09(-0.29%)
Mar 26, 2014 31.65 32.14 31.52 31.66 9,925,436 +0.13(+0.42%)
Mar 25, 2014 31.60 31.77 31.27 31.53 9,998,001 -0.02(-0.08%)
Mar 24, 2014 31.74 31.74 31.31 31.55 13,492,403 +0.03(+0.10%)
Mar 21, 2014 32.19 32.51 31.50 31.52 26,384,328 -0.39(-1.23%)
Mar 20, 2014 32.40 32.55 31.84 31.91 13,880,156 -0.48(-1.47%)
Mar 19, 2014 32.62 33.02 32.28 32.39 10,570,572 -0.23(-0.70%)
Mar 18, 2014 32.43 32.75 32.42 32.62 6,720,785 +0.18(+0.56%)
Mar 17, 2014 32.06 32.50 32.05 32.44 7,026,229 +0.44(+1.39%)
Mar 14, 2014 32.18 32.45 31.95 32.00 9,422,047 -0.21(-0.66%)
Mar 13, 2014 32.63 32.69 32.10 32.21 8,482,292 -0.35(-1.08%)
Mar 12, 2014 32.38 32.75 32.38 32.56 8,443,993 -0.04(-0.13%)
Mar 11, 2014 32.72 32.97 32.55 32.60 6,232,936 -0.09(-0.28%)
Mar 10, 2014 32.43 32.75 32.36 32.69 6,791,618 +0.21(+0.63%)
Mar 07, 2014 32.71 32.80 32.28 32.49 10,511,718 -0.13(-0.40%)
Mar 06, 2014 32.78 33.03 32.62 32.62 7,841,567 -0.05(-0.15%)
Mar 05, 2014 33.24 33.24 32.65 32.67 10,044,731 -0.27(-0.82%)
Mar 04, 2014 32.63 33.11 32.57 32.94 11,521,955 +0.65(+2.01%)
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.