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 43.59
  • Currency US$
  • Change -0.10
  • Percent Change -0.229 %
  • Volume 6,139,284
  • Fri Sep 19, 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: 43.59 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 44.20 43.56 43.96 43.59 6,139,284
Sep 18 43.87 43.44 43.49 43.69 5,032,936
Sep 17 43.57 42.76 42.94 43.38 4,789,712
Sep 16 42.97 42.49 42.71 42.90 3,179,453
Sep 15 42.78 42.44 42.61 42.72 3,067,465
Sep 12 42.87 42.45 42.62 42.55 4,260,518
Sep 11 43.03 42.38 42.69 42.56 7,754,892
Sep 10 43.05 42.63 42.98 42.90 3,502,990
Sep 9 42.98 42.64 42.83 42.83 3,586,826
Sep 8 43.08 42.60 42.88 42.81 2,602,916
Sep 5 42.96 42.44 42.88 42.95 3,484,303
Sep 4 43.08 42.67 42.80 42.90 4,123,171
Sep 3 42.79 42.35 42.40 42.76 4,143,531
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
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.