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 0.23 %
  • Volume 6,124,921
  • Fri Oct 31, 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: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 44.06 43.44 44.05 43.59 6,124,921
Oct 30 43.52 42.53 42.70 43.49 3,828,757
Oct 29 43.56 42.40 42.81 42.74 4,253,202
Oct 28 42.51 41.95 42.22 42.50 6,106,167
Oct 27 42.48 42.04 42.43 42.24 3,943,851
Oct 24 42.67 42.12 42.34 42.46 4,676,934
Oct 23 42.77 41.95 42.00 42.43 4,599,309
Oct 22 43.03 41.48 42.50 41.59 6,986,485
Oct 21 42.43 41.75 41.91 42.39 5,352,601
Oct 20 41.51 40.67 40.85 41.46 5,014,431
Oct 17 41.04 40.17 40.35 40.86 7,215,467
Oct 16 40.30 39.28 39.34 39.99 8,828,740
Oct 15 40.53 39.36 40.38 40.01 8,971,841
Oct 14 41.94 40.94 41.00 41.06 7,129,203
Oct 13 41.77 40.87 41.47 40.92 4,497,868
Oct 10 42.29 41.45 41.47 41.54 4,990,064
Oct 9 42.54 41.61 42.19 41.63 5,503,651
Oct 8 42.17 41.35 41.44 42.14 6,067,532
Oct 7 42.18 41.45 42.09 41.46 5,178,167
Oct 6 42.47 41.99 42.04 42.36 6,713,358
Oct 3 41.86 41.28 41.41 41.79 3,430,933
Oct 2 41.45 40.91 41.22 41.21 4,707,110
Oct 1 42.06 41.01 42.05 41.18 5,573,753
Sep 30 41.99 41.59 41.80 41.59 4,874,837
Sep 29 42.00 41.67 41.67 41.90 4,881,079
Sep 26 42.24 41.91 42.13 42.01 6,349,912
Sep 25 42.48 41.97 42.42 42.00 4,316,923
Sep 24 42.90 42.44 42.45 42.63 6,268,276
Sep 23 43.16 42.49 42.71 42.50 6,585,899
Sep 22 43.67 43.22 43.59 43.40 3,402,047
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.