Abbott Laboratories (NY: ABT )

113.49 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 32.08 32.28 31.86 32.10 4,400,291 -0.06(-0.18%)
Apr 30, 2014 32.01 32.32 31.95 32.16 6,433,118 +0.17(+0.52%)
Apr 29, 2014 31.85 32.14 31.76 31.99 5,319,858 +0.14(+0.44%)
Apr 28, 2014 31.77 31.89 31.36 31.85 5,341,445 +0.28(+0.89%)
Apr 25, 2014 31.86 31.91 31.45 31.57 5,098,676 -0.33(-1.04%)
Apr 24, 2014 32.08 32.08 31.62 31.90 5,326,708 -0.14(-0.44%)
Apr 23, 2014 32.15 32.22 31.97 32.04 4,285,836 +0.00(+0.00%)
Apr 22, 2014 32.16 32.29 32.03 32.04 7,452,626 -0.09(-0.28%)
Apr 21, 2014 32.26 32.36 31.91 32.13 8,337,154 -0.18(-0.57%)
Apr 17, 2014 31.76 32.31 32.31 32.31 11,836,790 +0.46(+1.43%)
Apr 16, 2014 32.16 32.29 31.18 31.86 13,196,315 +0.34(+1.08%)
Apr 15, 2014 31.35 31.59 30.91 31.52 12,921,748 +0.19(+0.61%)
Apr 14, 2014 30.86 31.36 30.80 31.33 15,332,347 +0.60(+1.95%)
Apr 11, 2014 30.67 30.92 30.42 30.73 12,638,612 -0.02(-0.05%)
Apr 10, 2014 31.21 31.27 30.64 30.74 11,862,089 -0.31(-0.98%)
Apr 09, 2014 31.12 31.22 30.81 31.05 16,544,603 +0.01(+0.03%)
Apr 08, 2014 31.52 31.52 31.02 31.04 11,586,152 -0.45(-1.44%)
Apr 07, 2014 31.82 32.05 31.43 31.50 7,141,634 -0.38(-1.19%)
Apr 04, 2014 32.07 32.59 31.85 31.87 8,929,797 -0.02(-0.05%)
Apr 03, 2014 31.97 31.97 31.60 31.89 7,119,743 +0.06(+0.18%)
Apr 02, 2014 31.45 31.88 31.41 31.83 7,684,483 +0.09(+0.29%)
Apr 01, 2014 31.76 32.04 31.54 31.74 6,823,019 -0.03(-0.10%)
Mar 31, 2014 31.75 31.83 31.44 31.78 9,741,436 +0.16(+0.52%)
Mar 28, 2014 31.83 32.17 31.53 31.61 7,576,227 -0.12(-0.36%)
Mar 27, 2014 31.81 31.92 31.46 31.73 8,445,864 -0.09(-0.29%)
Mar 26, 2014 31.81 32.30 31.68 31.82 9,876,455 +0.13(+0.42%)
Mar 25, 2014 31.76 31.93 31.42 31.68 9,948,662 -0.02(-0.08%)
Mar 24, 2014 31.90 31.90 31.46 31.71 13,425,819 +0.03(+0.10%)
Mar 21, 2014 32.35 32.68 31.65 31.68 26,254,124 -0.40(-1.24%)
Mar 20, 2014 32.56 32.71 32.00 32.07 13,811,659 -0.48(-1.47%)
Mar 19, 2014 32.78 33.19 32.44 32.55 10,518,407 -0.23(-0.70%)
Mar 18, 2014 32.59 32.91 32.58 32.78 6,687,619 +0.18(+0.56%)
Mar 17, 2014 32.22 32.66 32.21 32.60 6,991,555 +0.45(+1.39%)
Mar 14, 2014 32.34 32.61 32.11 32.16 9,375,550 -0.21(-0.66%)
Mar 13, 2014 32.79 32.86 32.26 32.37 8,440,433 -0.35(-1.08%)
Mar 12, 2014 32.54 32.91 32.54 32.72 8,402,322 -0.04(-0.13%)
Mar 11, 2014 32.88 33.14 32.72 32.77 6,202,177 -0.09(-0.28%)
Mar 10, 2014 32.59 32.91 32.52 32.86 6,758,102 +0.21(+0.63%)
Mar 07, 2014 32.87 32.96 32.44 32.65 10,459,843 -0.13(-0.40%)
Mar 06, 2014 32.94 33.20 32.78 32.78 7,802,870 -0.05(-0.15%)
Mar 05, 2014 33.41 33.41 32.81 32.83 9,995,161 -0.27(-0.82%)
Mar 04, 2014 32.79 33.27 32.73 33.10 11,465,095 +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.