The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Abbott Labs

  • ABT
  • NYSE
  • Consumer Products
  • Latest 42.23
  • Currency US$
  • Change -0.01
  • Percent Change -0.024 %
  • Volume 4,300,880
  • Tue Sep 2, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 42.23 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 42.40 41.94 42.17 42.23 4,300,880
Aug 29 42.41 42.06 42.41 42.24 4,384,357
Aug 28 42.60 42.27 42.43 42.35 2,525,299
Aug 27 42.88 42.50 42.73 42.60 2,805,103
Aug 26 42.93 42.37 42.50 42.80 3,230,191
Aug 25 42.70 42.27 42.41 42.49 2,423,959
Aug 22 42.33 42.00 42.22 42.11 2,462,384
Aug 21 42.52 42.20 42.29 42.32 3,060,842
Aug 20 42.49 41.96 42.22 42.14 4,953,586
Aug 19 42.62 42.09 42.30 42.54 2,963,360
Aug 18 42.62 42.10 42.62 42.23 3,234,772
Aug 15 42.65 41.71 42.36 42.06 5,031,806
Aug 14 42.45 42.15 42.15 42.33 4,679,931
Aug 13 42.16 41.83 41.88 42.16 3,441,526
Aug 12 42.11 41.42 41.91 41.57 3,337,455
Aug 11 42.16 41.63 41.92 42.05 2,630,373
Aug 8 41.72 41.15 41.48 41.69 4,417,627
Aug 7 41.98 41.48 41.75 41.53 4,013,768
Aug 6 41.97 41.44 41.67 41.77 3,726,879
Aug 5 42.37 41.66 42.14 41.78 4,190,516
Aug 4 42.50 41.84 42.12 42.39 3,639,066
Aug 1 42.36 41.81 42.00 42.03 3,905,918
Jul 31 42.88 42.08 42.52 42.12 4,658,756
Jul 30 43.09 42.66 42.96 42.86 3,563,971
Jul 29 42.98 42.55 42.97 42.75 4,575,268
Jul 28 43.05 42.62 42.95 42.93 3,449,203
Jul 25 43.11 42.76 42.89 43.04 3,979,079
Jul 24 43.17 42.74 42.94 42.89 4,890,718
Jul 23 43.27 42.87 43.24 42.97 4,315,903
Jul 22 43.23 42.88 43.00 43.09 8,315,779
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.