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 (%)
Aug 30, 2013 27.55 27.56 27.15 27.23 8,979,658 -0.33(-1.19%)
Aug 29, 2013 27.48 27.89 27.39 27.56 6,818,292 -0.02(-0.06%)
Aug 28, 2013 27.76 27.81 27.56 27.58 8,887,646 -0.21(-0.76%)
Aug 27, 2013 28.04 28.05 27.78 27.79 6,487,533 -0.42(-1.48%)
Aug 26, 2013 28.46 28.52 28.21 28.21 4,172,128 -0.26(-0.92%)
Aug 23, 2013 28.48 28.49 28.13 28.47 4,925,548 +0.14(+0.49%)
Aug 22, 2013 28.33 28.39 28.13 28.33 5,137,257 +0.02(+0.09%)
Aug 21, 2013 28.34 28.48 28.14 28.30 6,625,081 -0.06(-0.20%)
Aug 20, 2013 28.52 28.56 28.34 28.36 5,501,138 -0.14(-0.49%)
Aug 19, 2013 28.48 28.57 28.36 28.50 6,857,963 -0.07(-0.26%)
Aug 16, 2013 28.53 28.60 28.23 28.57 12,878,013 -0.05(-0.17%)
Aug 15, 2013 29.01 29.06 28.56 28.62 7,981,079 -0.47(-1.63%)
Aug 14, 2013 29.34 29.37 29.02 29.10 6,068,482 -0.27(-0.92%)
Aug 13, 2013 29.36 29.44 29.20 29.37 5,629,876 +0.03(+0.11%)
Aug 12, 2013 29.24 29.44 29.19 29.33 6,103,319 +0.01(+0.03%)
Aug 09, 2013 29.25 29.45 29.21 29.32 6,156,603 -0.02(-0.08%)
Aug 08, 2013 29.58 29.70 29.14 29.35 5,880,067 -0.01(-0.03%)
Aug 07, 2013 29.47 29.65 29.28 29.36 8,836,494 -0.14(-0.47%)
Aug 06, 2013 29.62 29.69 29.42 29.50 11,319,041 -0.29(-0.96%)
Aug 05, 2013 29.94 30.05 29.77 29.78 7,969,055 -0.25(-0.82%)
Aug 02, 2013 30.06 30.21 29.97 30.03 9,722,650 -0.07(-0.24%)
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.