Skip to main content

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 31.17 31.13 31.13 31.13 5,656,598 -0.07(-0.21%)
Dec 30, 2013 31.25 31.27 31.00 31.20 3,794,210 +0.03(+0.10%)
Dec 27, 2013 31.29 31.29 31.05 31.16 3,331,384 +0.02(+0.05%)
Dec 26, 2013 31.04 31.26 31.03 31.15 4,501,003 +0.13(+0.42%)
Dec 24, 2013 31.16 31.23 30.95 31.02 2,718,160 -0.20(-0.65%)
Dec 23, 2013 30.84 31.31 30.82 31.22 7,773,130 +0.49(+1.59%)
Dec 20, 2013 30.96 31.06 30.71 30.73 10,023,400 -0.15(-0.50%)
Dec 19, 2013 30.91 31.05 30.68 30.89 9,550,021 -0.07(-0.24%)
Dec 18, 2013 29.77 31.01 29.77 30.96 14,219,417 +1.23(+4.12%)
Dec 17, 2013 29.60 29.76 29.49 29.73 8,509,898 +0.07(+0.22%)
Dec 16, 2013 29.60 29.90 29.50 29.67 7,885,939 +0.11(+0.36%)
Dec 13, 2013 29.55 29.73 29.48 29.56 5,744,053 +0.09(+0.30%)
Dec 12, 2013 29.71 29.75 29.46 29.47 7,900,943 -0.24(-0.79%)
Dec 11, 2013 30.05 30.05 29.66 29.71 7,616,049 -0.43(-1.43%)
Dec 10, 2013 30.13 30.33 30.02 30.14 6,625,702 -0.07(-0.24%)
Dec 09, 2013 30.52 30.52 30.18 30.21 6,121,748 -0.27(-0.88%)
Dec 06, 2013 30.27 30.49 30.19 30.48 4,992,696 +0.50(+1.65%)
Dec 05, 2013 30.29 30.31 29.96 29.99 6,507,856 -0.36(-1.18%)
Dec 04, 2013 30.34 30.74 30.12 30.34 6,270,432 -0.19(-0.64%)
Dec 03, 2013 30.82 30.98 30.26 30.54 9,575,975 -0.44(-1.42%)
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.