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 (%)
Sep 30, 2013 27.00 27.31 26.98 27.12 11,527,237 +0.04(+0.15%)
Sep 27, 2013 27.33 27.33 27.00 27.08 14,470,442 -0.42(-1.54%)
Sep 26, 2013 27.58 27.67 27.36 27.50 9,835,595 -0.01(-0.03%)
Sep 25, 2013 28.04 28.07 27.25 27.51 32,057,258 -0.56(-2.01%)
Sep 24, 2013 28.66 28.68 28.04 28.07 11,901,989 -0.62(-2.16%)
Sep 23, 2013 28.80 28.81 28.66 28.70 6,988,547 -0.14(-0.48%)
Sep 20, 2013 28.92 28.98 28.77 28.83 9,696,351 -0.04(-0.14%)
Sep 19, 2013 29.14 29.19 28.83 28.88 7,844,818 -0.25(-0.87%)
Sep 18, 2013 28.60 29.15 28.51 29.13 8,259,951 +0.56(+1.94%)
Sep 17, 2013 28.60 28.61 28.45 28.57 5,825,179 -0.03(-0.11%)
Sep 16, 2013 28.81 28.81 28.56 28.61 7,014,648 +0.11(+0.40%)
Sep 13, 2013 28.52 28.52 28.25 28.49 5,975,286 +0.09(+0.32%)
Sep 12, 2013 28.40 28.52 28.26 28.40 8,696,305 +0.01(+0.03%)
Sep 11, 2013 27.87 28.56 27.85 28.39 11,626,977 +0.54(+1.94%)
Sep 10, 2013 27.81 27.94 27.77 27.85 8,916,456 +0.24(+0.86%)
Sep 09, 2013 27.37 27.62 27.34 27.62 6,909,753 +0.25(+0.90%)
Sep 06, 2013 27.55 27.58 27.17 27.37 8,156,160 -0.20(-0.71%)
Sep 05, 2013 27.37 27.58 27.36 27.57 7,716,957 +0.23(+0.84%)
Sep 04, 2013 26.97 27.60 26.91 27.34 14,488,235 +0.43(+1.61%)
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.