Abbott Laboratories (NY: ABT )

126.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 33.51 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 34.51 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%)
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.