Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.68 31.99 31.62 31.83 6,499,321 +0.16(+0.52%)
Apr 29, 2014 31.52 31.81 31.43 31.66 5,374,605 +0.14(+0.44%)
Apr 28, 2014 31.45 31.56 31.04 31.52 5,396,414 +0.28(+0.89%)
Apr 25, 2014 31.54 31.58 31.13 31.24 5,151,146 -0.33(-1.04%)
Apr 24, 2014 31.75 31.75 31.30 31.57 5,381,525 -0.14(-0.44%)
Apr 23, 2014 31.82 31.89 31.65 31.71 4,329,942 +0.00(+0.00%)
Apr 22, 2014 31.84 31.96 31.70 31.71 7,529,321 -0.09(-0.28%)
Apr 21, 2014 31.93 32.03 31.59 31.80 8,422,952 -0.18(-0.57%)
Apr 17, 2014 31.43 31.98 31.98 31.98 11,958,602 +0.45(+1.43%)
Apr 16, 2014 31.84 31.96 30.86 31.53 13,332,119 +0.34(+1.08%)
Apr 15, 2014 31.03 31.27 30.60 31.20 13,054,726 +0.19(+0.61%)
Apr 14, 2014 30.55 31.04 30.49 31.01 15,490,132 +0.59(+1.95%)
Apr 11, 2014 30.36 30.60 30.11 30.41 12,768,676 -0.02(-0.05%)
Apr 10, 2014 30.89 30.95 30.32 30.43 11,984,162 -0.30(-0.98%)
Apr 09, 2014 30.81 30.90 30.50 30.73 16,714,863 +0.01(+0.03%)
Apr 08, 2014 31.20 31.20 30.70 30.73 11,705,385 -0.45(-1.44%)
Apr 07, 2014 31.49 31.72 31.11 31.17 7,215,129 -0.38(-1.19%)
Apr 04, 2014 31.75 32.26 31.53 31.55 9,021,693 -0.02(-0.05%)
Apr 03, 2014 31.64 31.65 31.28 31.57 7,193,012 +0.06(+0.18%)
Apr 02, 2014 31.13 31.56 31.09 31.51 7,763,564 +0.09(+0.29%)
Apr 01, 2014 31.44 31.71 31.22 31.42 6,893,235 -0.03(-0.10%)
Mar 31, 2014 31.43 31.51 31.12 31.45 9,841,685 +0.16(+0.52%)
Mar 28, 2014 31.51 31.84 31.21 31.29 7,654,193 -0.11(-0.36%)
Mar 27, 2014 31.48 31.60 31.14 31.40 8,532,781 -0.09(-0.29%)
Mar 26, 2014 31.48 31.97 31.35 31.49 9,978,094 +0.13(+0.42%)
Mar 25, 2014 31.44 31.61 31.10 31.36 10,051,043 -0.02(-0.08%)
Mar 24, 2014 31.57 31.57 31.14 31.39 13,563,984 +0.03(+0.10%)
Mar 21, 2014 32.02 32.34 31.33 31.35 26,524,306 -0.39(-1.23%)
Mar 20, 2014 32.23 32.38 31.67 31.75 13,953,794 -0.47(-1.47%)
Mar 19, 2014 32.45 32.85 32.11 32.22 10,626,652 -0.23(-0.70%)
Mar 18, 2014 32.26 32.58 32.24 32.45 6,756,441 +0.18(+0.56%)
Mar 17, 2014 31.89 32.33 31.88 32.27 7,063,505 +0.44(+1.39%)
Mar 14, 2014 32.01 32.28 31.78 31.83 9,472,033 -0.21(-0.66%)
Mar 13, 2014 32.46 32.52 31.93 32.04 8,527,293 -0.35(-1.08%)
Mar 12, 2014 32.21 32.58 32.21 32.39 8,488,790 -0.04(-0.13%)
Mar 11, 2014 32.55 32.80 32.38 32.43 6,266,004 -0.09(-0.28%)
Mar 10, 2014 32.26 32.58 32.19 32.52 6,827,650 +0.20(+0.63%)
Mar 07, 2014 32.54 32.63 32.11 32.32 10,567,485 -0.13(-0.40%)
Mar 06, 2014 32.60 32.86 32.45 32.45 7,883,169 -0.05(-0.15%)
Mar 05, 2014 33.07 33.07 32.47 32.50 10,098,021 -0.27(-0.82%)
Mar 04, 2014 32.46 32.93 32.40 32.77 11,583,082 +0.65(+2.01%)
Mar 03, 2014 32.26 32.38 31.72 32.12 13,476,163 -0.37(-1.13%)
Feb 28, 2014 32.36 32.65 32.20 32.49 10,647,195 -0.01(-0.03%)
Feb 27, 2014 32.14 32.53 32.12 32.50 11,251,737 +0.33(+1.02%)
Feb 26, 2014 32.09 32.39 31.88 32.17 10,716,643 +0.11(+0.36%)
Feb 25, 2014 31.84 32.28 31.78 32.06 9,840,023 +0.22(+0.69%)
Feb 24, 2014 31.81 32.14 31.71 31.84 9,923,114 +0.13(+0.41%)
Feb 21, 2014 31.75 32.22 31.68 31.71 10,205,553 -0.11(-0.33%)
Feb 20, 2014 31.71 31.93 31.47 31.81 10,539,532 +0.16(+0.49%)
Feb 19, 2014 31.64 32.15 31.59 31.66 8,684,951 -0.14(-0.44%)
Feb 18, 2014 31.82 32.01 31.69 31.80 8,318,397 +0.10(+0.31%)
Feb 14, 2014 31.59 31.70 31.70 31.70 8,881,080 +0.07(+0.23%)
Feb 13, 2014 31.09 31.69 31.08 31.62 8,880,811 +0.38(+1.20%)
Feb 12, 2014 30.98 31.35 30.95 31.25 10,766,783 +0.25(+0.82%)
Feb 11, 2014 30.26 31.04 30.26 30.99 10,582,466 +0.65(+2.13%)
Feb 10, 2014 30.36 30.48 30.18 30.35 13,722,205 -0.02(-0.05%)
Feb 07, 2014 30.03 30.39 29.93 30.37 14,747,824 +0.43(+1.45%)
Feb 06, 2014 29.74 30.16 29.71 29.93 12,090,756 +0.25(+0.83%)
Feb 05, 2014 29.50 29.89 29.39 29.69 9,302,079 +0.08(+0.28%)
Feb 04, 2014 29.32 29.76 29.28 29.61 10,085,838 +0.33(+1.12%)
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.