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 43.04
  • Currency US$
  • Change 0.15
  • Percent Change 0.35 %
  • Volume 3,979,079
  • Fri Jul 25, 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: 43.04 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
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
Jul 21 43.03 42.26 42.50 42.96 8,027,487
Jul 18 42.80 41.78 41.90 42.73 9,538,018
Jul 17 42.99 41.00 41.02 41.90 12,228,332
Jul 16 41.58 41.00 41.57 41.05 5,564,791
Jul 15 41.80 41.17 41.74 41.17 10,957,323
Jul 14 41.95 41.50 41.95 41.82 6,699,795
Jul 11 41.36 40.98 41.09 41.30 5,078,662
Jul 10 41.30 40.92 41.03 41.24 4,839,231
Jul 9 41.38 40.95 41.21 41.27 3,562,398
Jul 8 41.43 40.94 41.33 41.05 4,789,824
Jul 7 41.82 41.49 41.68 41.51 4,043,444
Jul 3 41.96 41.63 41.81 41.89 3,000,001
Jul 2 41.85 41.12 41.23 41.79 5,766,006
Jul 1 41.30 40.98 41.18 41.18 5,472,247
Jun 30 41.15 40.60 40.67 40.90 6,711,180
Jun 27 40.69 40.21 40.51 40.54 8,432,808
Jun 26 40.78 40.42 40.74 40.62 5,691,739
Jun 25 40.98 40.44 40.63 40.70 4,394,126
Jun 24 40.91 40.43 40.61 40.45 4,398,233
Jun 23 41.12 40.66 40.97 40.73 4,922,713
Jun 20 41.30 40.81 41.21 40.85 12,626,781
Jun 19 41.02 40.39 40.51 41.00 6,380,774
Jun 18 40.40 39.74 39.84 40.37 5,223,239
Jun 17 39.98 39.64 39.80 39.86 4,593,190
Jun 16 40.37 39.59 39.83 39.90 5,500,241
Jun 13 39.85 39.66 39.77 39.79 3,966,298
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.