Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.73 29.15 28.38 28.38 25,041,240 -0.39(-1.36%)
Jun 27, 2013 29.11 29.12 28.66 28.78 6,919,964 -0.20(-0.67%)
Jun 26, 2013 28.82 29.13 28.60 28.97 8,451,567 +0.40(+1.40%)
Jun 25, 2013 28.71 28.78 28.38 28.57 7,382,626 +0.11(+0.40%)
Jun 24, 2013 28.72 28.79 28.46 28.46 9,260,063 -0.50(-1.71%)
Jun 21, 2013 28.81 29.18 28.73 28.95 12,439,067 +0.33(+1.17%)
Jun 20, 2013 29.35 29.37 28.54 28.62 10,246,415 -0.85(-2.87%)
Jun 19, 2013 30.33 30.33 29.47 29.47 8,287,461 -1.06(-3.47%)
Jun 18, 2013 30.09 30.63 30.00 30.53 6,809,682 +0.50(+1.68%)
Jun 17, 2013 30.17 30.38 29.88 30.02 7,810,673 +0.07(+0.22%)
Jun 14, 2013 29.85 30.19 29.78 29.96 5,920,510 +0.09(+0.30%)
Jun 13, 2013 29.56 29.95 29.39 29.87 7,952,912 +0.21(+0.71%)
Jun 12, 2013 30.18 30.27 29.64 29.65 6,477,300 -0.32(-1.06%)
Jun 11, 2013 30.22 30.36 29.96 29.97 6,301,906 -0.54(-1.76%)
Jun 10, 2013 30.49 30.58 30.18 30.51 6,181,031 -0.02(-0.05%)
Jun 07, 2013 30.07 30.56 30.02 30.53 7,368,611 +0.71(+2.37%)
Jun 06, 2013 29.49 29.82 29.32 29.82 8,494,067 +0.28(+0.94%)
Jun 05, 2013 29.88 30.24 29.51 29.54 8,705,916 -0.41(-1.36%)
Jun 04, 2013 30.16 30.28 29.72 29.95 7,454,494 -0.29(-0.97%)
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.