Skip to main content

Abbott Laboratories (NY: ABT )

109.30 -0.92 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 35.18 35.31 34.95 35.31 6,029,815 -0.01(-0.03%)
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%)
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.