Skip to main content

Abbott Laboratories (NY: ABT )

113.86 +4.15 (+3.78%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 34.60 35.34 34.53 35.32 11,468,805 +0.71(+2.05%)
Mar 27, 2013 34.13 34.64 34.06 34.61 8,637,457 +0.26(+0.76%)
Mar 26, 2013 33.85 34.35 33.85 34.35 5,855,375 +0.55(+1.63%)
Mar 25, 2013 33.76 34.08 33.57 33.80 7,022,156 +0.11(+0.33%)
Mar 22, 2013 33.50 33.69 33.33 33.69 5,065,208 +0.21(+0.63%)
Mar 21, 2013 33.78 33.82 33.32 33.48 5,890,138 -0.33(-0.98%)
Mar 20, 2013 33.66 33.82 33.50 33.81 6,666,071 +0.27(+0.81%)
Mar 19, 2013 33.52 33.74 33.27 33.54 7,540,527 +0.08(+0.24%)
Mar 18, 2013 33.94 34.01 33.44 33.46 8,895,934 -0.68(-1.99%)
Mar 15, 2013 34.92 35.09 34.13 34.14 13,707,377 -1.00(-2.85%)
Mar 14, 2013 35.03 35.14 34.93 35.14 6,813,107 +0.13(+0.37%)
Mar 13, 2013 34.89 35.03 34.71 35.01 4,442,357 +0.03(+0.09%)
Mar 12, 2013 34.83 35.00 34.80 34.98 4,979,949 +0.05(+0.14%)
Mar 11, 2013 34.59 34.95 34.52 34.93 4,903,332 +0.25(+0.72%)
Mar 08, 2013 34.50 34.68 34.35 34.68 5,152,097 +0.25(+0.73%)
Mar 07, 2013 34.30 34.54 34.16 34.43 5,666,019 +0.16(+0.47%)
Mar 06, 2013 34.67 34.70 34.15 34.27 6,412,073 -0.40(-1.15%)
Mar 05, 2013 34.38 34.70 34.37 34.67 7,653,803 +0.36(+1.05%)
Mar 04, 2013 33.51 34.33 33.40 34.31 6,613,663 +0.71(+2.11%)
Mar 01, 2013 33.69 33.91 33.55 33.60 14,602,200 -0.19(-0.56%)
Feb 28, 2013 34.20 34.26 33.79 33.79 16,558,442 -0.47(-1.37%)
Feb 27, 2013 34.05 34.45 33.85 34.26 10,667,837 +0.20(+0.59%)
Feb 26, 2013 34.37 34.44 33.94 34.06 7,393,201 -0.21(-0.61%)
Feb 25, 2013 34.60 34.83 34.25 34.27 8,704,574 -0.28(-0.81%)
Feb 22, 2013 34.18 34.55 34.01 34.55 7,902,855 +0.29(+0.85%)
Feb 21, 2013 34.47 34.49 34.13 34.26 6,572,998 -0.26(-0.75%)
Feb 20, 2013 34.70 34.87 34.51 34.52 7,814,093 -0.30(-0.86%)
Feb 19, 2013 35.18 35.29 34.75 34.82 9,584,941 -0.26(-0.74%)
Feb 15, 2013 34.84 35.10 34.77 35.08 10,017,165 +0.38(+1.10%)
Feb 14, 2013 34.28 34.75 34.28 34.70 8,561,425 +0.24(+0.70%)
Feb 13, 2013 34.29 34.58 34.25 34.46 6,688,100 +0.16(+0.47%)
Feb 12, 2013 34.27 34.50 34.21 34.30 7,070,536 +0.04(+0.12%)
Feb 11, 2013 34.42 34.49 34.24 34.26 7,928,236 -0.15(-0.44%)
Feb 08, 2013 34.39 34.66 34.29 34.41 10,238,108 +0.02(+0.06%)
Feb 07, 2013 34.24 34.39 34.03 34.39 11,918,488 +0.29(+0.85%)
Feb 06, 2013 33.67 34.24 33.67 34.10 13,351,549 +0.60(+1.79%)
Feb 04, 2013 33.37 33.66 33.37 33.50 14,632,713 -0.37(-1.09%)
Feb 01, 2013 33.92 34.12 33.61 33.87 18,334,628 -0.01(-0.03%)
Jan 31, 2013 33.16 33.88 33.11 33.88 33,872,872 +0.66(+1.99%)
Jan 30, 2013 33.40 33.40 33.14 33.22 10,418,787 -0.11(-0.33%)
Jan 29, 2013 32.97 33.45 32.96 33.33 14,646,864 +0.33(+1.00%)
Jan 28, 2013 32.81 33.11 32.75 33.00 13,671,569 +0.21(+0.64%)
Jan 25, 2013 32.83 32.92 32.70 32.79 15,879,455 -0.01(-0.03%)
Jan 24, 2013 32.65 32.95 32.58 32.80 17,422,144 -0.01(-0.03%)
Jan 23, 2013 33.01 33.15 32.62 32.81 14,986,600 -0.09(-0.27%)
Jan 22, 2013 32.78 33.00 32.55 32.90 18,077,518 +0.16(+0.49%)
Jan 18, 2013 32.80 32.87 32.61 32.74 14,985,263 -0.04(-0.12%)
Jan 17, 2013 32.85 32.97 32.67 32.78 20,270,680 +0.08(+0.24%)
Jan 16, 2013 33.15 33.16 32.60 32.70 17,499,228 -0.32(-0.97%)
Jan 15, 2013 33.19 33.36 32.97 33.02 12,801,256 -0.34(-1.02%)
Jan 14, 2013 33.48 33.57 33.14 33.36 6,848,695 -0.01(-0.03%)
Jan 11, 2013 33.88 33.88 33.32 33.37 8,554,614 -0.48(-1.42%)
Jan 10, 2013 33.70 33.94 33.66 33.85 9,668,352 +0.28(+0.83%)
Jan 09, 2013 33.66 33.71 33.09 33.57 11,312,972 +0.22(+0.66%)
Jan 08, 2013 33.29 33.56 33.08 33.35 15,053,864 +0.01(+0.03%)
Jan 07, 2013 33.02 33.34 32.85 33.34 13,121,472 +0.27(+0.82%)
Jan 04, 2013 33.33 33.43 32.85 33.07 15,823,364 -0.20(-0.60%)
Jan 03, 2013 32.90 33.38 32.74 33.27 22,148,290 +1.22(+3.81%)
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.