Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.13 30.36 29.89 29.93 9,749,646 -0.20(-0.68%)
Jul 30, 2013 30.22 30.32 29.95 30.13 7,579,867 +0.11(+0.38%)
Jul 29, 2013 29.92 30.19 29.82 30.02 6,838,078 -0.03(-0.11%)
Jul 26, 2013 29.90 30.11 29.54 30.05 6,593,506 +0.16(+0.55%)
Jul 25, 2013 29.76 29.91 29.61 29.89 9,170,786 +0.11(+0.36%)
Jul 24, 2013 29.99 29.99 29.58 29.78 7,417,745 -0.19(-0.63%)
Jul 23, 2013 29.36 30.07 29.33 29.97 11,143,682 +0.72(+2.46%)
Jul 22, 2013 29.12 29.37 29.07 29.25 5,852,926 -0.06(-0.20%)
Jul 19, 2013 29.19 29.32 29.02 29.31 8,738,321 +0.14(+0.48%)
Jul 18, 2013 29.35 29.44 29.09 29.17 8,440,279 -0.11(-0.36%)
Jul 17, 2013 29.32 29.81 29.19 29.28 8,720,148 +0.11(+0.36%)
Jul 16, 2013 28.95 29.18 28.87 29.17 10,393,462 +0.18(+0.62%)
Jul 15, 2013 28.79 29.02 28.72 28.99 7,939,402 +0.13(+0.45%)
Jul 12, 2013 28.97 29.06 28.69 28.86 7,611,091 -0.04(-0.14%)
Jul 11, 2013 28.61 29.04 28.41 28.90 11,038,790 +0.63(+2.23%)
Jul 10, 2013 28.32 28.65 28.25 28.27 11,211,839 +0.00(+0.00%)
Jul 09, 2013 28.86 28.82 28.26 28.27 12,646,235 -0.55(-1.89%)
Jul 08, 2013 28.44 28.86 28.43 28.82 9,272,099 +0.40(+1.40%)
Jul 05, 2013 28.14 28.43 28.07 28.42 5,731,518 +0.55(+1.96%)
Jul 03, 2013 28.25 28.25 27.44 27.87 10,299,251 -0.50(-1.75%)
Jul 02, 2013 28.46 28.73 28.20 28.37 7,121,304 -0.14(-0.49%)
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.