Skip to main content

Abbott Laboratories (NY: ABT )

116.69 +1.82 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 35.30 35.82 34.87 34.88 20,378,218 -0.48(-1.36%)
Jun 27, 2013 35.77 35.78 35.22 35.36 5,631,372 -0.24(-0.67%)
Jun 26, 2013 35.41 35.79 35.14 35.60 6,877,769 +0.49(+1.40%)
Jun 25, 2013 35.28 35.37 34.87 35.11 6,007,880 +0.14(+0.40%)
Jun 24, 2013 35.29 35.38 34.97 34.97 7,535,712 -0.61(-1.71%)
Jun 21, 2013 35.40 35.86 35.31 35.58 10,122,742 +0.41(+1.17%)
Jun 20, 2013 36.07 36.09 35.07 35.17 8,338,392 -1.04(-2.87%)
Jun 19, 2013 37.27 37.27 36.21 36.21 6,744,222 -1.30(-3.47%)
Jun 18, 2013 36.98 37.64 36.87 37.51 5,541,626 +0.62(+1.68%)
Jun 17, 2013 37.07 37.33 36.72 36.89 6,356,219 +0.08(+0.22%)
Jun 14, 2013 36.68 37.10 36.59 36.81 4,818,030 +0.11(+0.30%)
Jun 13, 2013 36.33 36.80 36.12 36.70 6,471,971 +0.26(+0.71%)
Jun 12, 2013 37.08 37.20 36.42 36.44 5,271,138 -0.39(-1.06%)
Jun 11, 2013 37.14 37.31 36.82 36.83 5,128,405 -0.66(-1.76%)
Jun 10, 2013 37.47 37.58 37.09 37.49 5,030,038 -0.02(-0.05%)
Jun 07, 2013 36.95 37.55 36.90 37.51 5,996,475 +0.87(+2.37%)
Jun 06, 2013 36.24 36.64 36.03 36.64 6,912,355 +0.34(+0.94%)
Jun 05, 2013 36.72 37.16 36.26 36.30 7,084,755 -0.50(-1.36%)
Jun 04, 2013 37.06 37.21 36.52 36.80 6,066,365 -0.36(-0.97%)
Jun 03, 2013 36.63 37.18 36.13 37.16 10,556,110 +0.49(+1.34%)
May 31, 2013 37.49 37.65 36.62 36.67 11,798,412 -1.01(-2.68%)
May 30, 2013 37.72 37.85 37.47 37.68 7,569,437 -0.04(-0.11%)
May 29, 2013 38.26 38.46 37.33 37.72 8,678,424 -0.84(-2.18%)
May 28, 2013 37.98 38.64 37.95 38.56 8,425,009 +0.80(+2.12%)
May 24, 2013 37.17 37.84 37.11 37.76 5,429,898 +0.28(+0.75%)
May 23, 2013 37.49 37.86 37.30 37.48 7,067,651 -0.24(-0.64%)
May 22, 2013 37.76 38.77 37.60 37.72 9,983,014 +0.00(+0.00%)
May 21, 2013 37.85 38.00 37.57 37.72 6,987,371 -0.09(-0.24%)
May 20, 2013 36.95 37.92 36.87 37.81 8,885,574 +1.22(+3.33%)
May 17, 2013 36.82 36.93 36.29 36.59 7,050,721 -0.24(-0.65%)
May 16, 2013 37.45 37.47 36.82 36.83 6,137,601 -0.83(-2.20%)
May 15, 2013 37.13 37.70 37.09 37.66 7,853,143 +1.31(+3.60%)
May 13, 2013 36.05 36.57 36.04 36.35 6,217,550 +0.18(+0.50%)
May 10, 2013 36.25 36.41 35.96 36.17 6,667,104 -0.01(-0.03%)
May 09, 2013 36.19 36.36 36.00 36.18 4,861,441 -0.11(-0.30%)
May 08, 2013 36.01 36.29 35.88 36.29 6,767,487 +0.23(+0.64%)
May 07, 2013 35.74 36.08 35.58 36.06 8,347,699 +0.21(+0.59%)
May 06, 2013 36.75 36.78 35.80 35.85 8,604,631 -0.95(-2.58%)
May 03, 2013 37.25 37.06 36.61 36.80 5,364,835 -0.26(-0.70%)
May 02, 2013 36.95 37.15 36.83 37.06 4,202,763 +0.17(+0.46%)
May 01, 2013 36.77 37.20 36.62 36.89 5,458,445 -0.03(-0.08%)
Apr 30, 2013 36.70 36.98 36.48 36.92 6,426,661 +0.19(+0.52%)
Apr 29, 2013 36.49 36.79 36.40 36.73 3,111,731 +0.27(+0.74%)
Apr 26, 2013 36.36 36.68 36.45 36.46 6,131,987 -0.03(-0.08%)
Apr 25, 2013 36.62 36.82 36.45 36.49 5,324,260 -0.03(-0.08%)
Apr 24, 2013 37.27 37.35 36.39 36.52 5,434,101 -0.69(-1.85%)
Apr 23, 2013 37.11 37.34 36.86 37.21 5,291,519 +0.32(+0.87%)
Apr 22, 2013 37.00 37.22 36.56 36.89 5,354,665 -0.31(-0.83%)
Apr 19, 2013 37.05 37.30 36.91 37.20 6,665,943 +0.32(+0.87%)
Apr 18, 2013 37.45 37.47 36.61 36.88 7,750,506 -0.40(-1.07%)
Apr 17, 2013 36.84 37.48 36.46 37.28 14,361,736 +0.88(+2.42%)
Apr 16, 2013 36.28 36.48 35.90 36.40 7,865,968 +0.27(+0.75%)
Apr 15, 2013 36.84 37.09 36.11 36.13 8,227,744 -1.00(-2.69%)
Apr 12, 2013 37.11 37.25 36.93 37.13 5,373,280 -0.14(-0.38%)
Apr 11, 2013 37.02 37.55 37.00 37.27 6,812,186 +0.17(+0.46%)
Apr 10, 2013 36.73 37.14 36.66 37.10 6,689,111 +0.44(+1.20%)
Apr 09, 2013 36.56 36.75 36.40 36.66 5,444,615 +0.11(+0.30%)
Apr 08, 2013 36.29 36.55 35.93 36.55 5,584,211 +0.24(+0.66%)
Apr 05, 2013 36.37 36.55 36.19 36.31 8,250,136 -0.34(-0.93%)
Apr 04, 2013 36.52 36.89 36.45 36.65 7,713,079 +0.33(+0.91%)
Apr 03, 2013 36.13 36.39 35.90 36.32 10,143,251 +0.20(+0.55%)
Apr 02, 2013 35.45 36.15 35.34 36.12 10,957,462 +0.81(+2.29%)
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.