Skip to main content

Abbott Laboratories (NY: ABT )

106.96 +0.94 (+0.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.42 28.47 28.08 28.08 19,927,630 -0.39(-1.37%)
Feb 27, 2013 28.29 28.63 28.13 28.47 12,838,449 +0.17(+0.59%)
Feb 26, 2013 28.56 28.62 28.20 28.30 8,897,514 -0.17(-0.61%)
Feb 25, 2013 28.75 28.94 28.46 28.48 10,475,716 -0.23(-0.81%)
Feb 22, 2013 28.40 28.71 28.26 28.71 9,510,869 +0.24(+0.85%)
Feb 21, 2013 28.64 28.66 28.36 28.47 7,910,422 -0.22(-0.75%)
Feb 20, 2013 28.83 28.97 28.68 28.68 9,404,046 -0.25(-0.86%)
Feb 19, 2013 29.23 29.32 28.87 28.93 11,535,213 -0.22(-0.74%)
Feb 15, 2013 28.95 29.17 28.90 29.15 12,055,383 +0.32(+1.10%)
Feb 14, 2013 28.48 28.87 28.48 28.83 10,303,440 +0.20(+0.70%)
Feb 13, 2013 28.49 28.73 28.46 28.63 8,048,944 +0.13(+0.47%)
Feb 12, 2013 28.48 28.67 28.43 28.50 8,509,196 +0.03(+0.12%)
Feb 11, 2013 28.60 28.66 28.45 28.47 9,541,414 -0.12(-0.44%)
Feb 08, 2013 28.58 28.80 28.49 28.59 12,321,282 +0.02(+0.06%)
Feb 07, 2013 28.45 28.58 28.28 28.58 14,343,573 +0.24(+0.85%)
Feb 06, 2013 27.98 28.45 27.98 28.33 16,068,223 +0.50(+1.79%)
Feb 04, 2013 27.73 27.97 27.73 27.84 17,610,068 -0.31(-1.09%)
Feb 01, 2013 28.19 28.35 27.93 28.14 22,065,222 -0.01(-0.03%)
Jan 31, 2013 27.55 28.15 27.51 28.15 40,765,072 +0.55(+1.99%)
Jan 30, 2013 27.75 27.75 27.54 27.60 12,538,724 -0.09(-0.33%)
Jan 29, 2013 27.40 27.79 27.39 27.69 17,627,098 +0.27(+1.00%)
Jan 28, 2013 27.26 27.51 27.21 27.42 16,453,358 +0.17(+0.64%)
Jan 25, 2013 27.28 27.35 27.17 27.25 19,110,488 -0.01(-0.03%)
Jan 24, 2013 27.13 27.38 27.07 27.25 20,967,072 -0.01(-0.03%)
Jan 23, 2013 27.43 27.54 27.10 27.26 18,035,962 -0.07(-0.27%)
Jan 22, 2013 27.24 27.42 27.05 27.34 21,755,796 +0.13(+0.49%)
Jan 18, 2013 27.25 27.31 27.10 27.20 18,034,352 -0.03(-0.12%)
Jan 17, 2013 27.30 27.40 27.15 27.24 24,395,206 +0.07(+0.24%)
Jan 16, 2013 27.55 27.55 27.09 27.17 21,059,840 -0.27(-0.97%)
Jan 15, 2013 27.58 27.72 27.40 27.44 15,405,960 -0.28(-1.02%)
Jan 14, 2013 27.82 27.89 27.54 27.72 8,242,216 -0.01(-0.03%)
Jan 11, 2013 28.15 28.15 27.69 27.73 10,295,243 -0.28(-1.01%)
Jan 10, 2013 27.89 28.09 27.85 28.01 11,683,920 +0.23(+0.83%)
Jan 09, 2013 27.85 27.89 27.38 27.78 13,671,395 +0.18(+0.66%)
Jan 08, 2013 27.55 27.77 27.37 27.60 18,192,154 +0.01(+0.03%)
Jan 07, 2013 27.32 27.59 27.18 27.59 15,856,915 +0.22(+0.82%)
Jan 04, 2013 27.58 27.66 27.18 27.37 19,122,072 -0.17(-0.60%)
Jan 03, 2013 27.22 27.62 27.09 27.53 26,765,560 +1.01(+3.81%)
Jan 02, 2013 26.47 26.85 26.41 26.52 24,491,360 -27.68(-51.07%)
Dec 31, 2012 53.07 54.23 52.97 54.20 22,982,818 +0.89(+1.68%)
Dec 28, 2012 53.60 53.80 53.26 53.31 6,518,521 -0.52(-0.97%)
Dec 27, 2012 53.76 54.18 53.48 53.83 6,204,895 -0.01(-0.02%)
Dec 26, 2012 54.24 54.26 53.70 53.84 5,248,920 -0.34(-0.63%)
Dec 24, 2012 54.66 54.66 54.10 54.18 2,837,813 -0.48(-0.88%)
Dec 21, 2012 53.96 54.66 53.79 54.66 18,076,452 +0.41(+0.76%)
Dec 20, 2012 54.12 54.27 53.87 54.24 6,630,500 +0.17(+0.32%)
Dec 19, 2012 54.60 54.66 53.92 54.07 10,471,169 -0.49(-0.90%)
Dec 18, 2012 53.89 54.70 53.56 54.56 12,286,405 +0.60(+1.12%)
Dec 17, 2012 54.27 54.36 53.81 53.95 9,712,705 -0.12(-0.23%)
Dec 14, 2012 53.78 54.24 53.75 54.08 7,950,915 +0.02(+0.05%)
Dec 13, 2012 54.62 54.64 53.69 54.05 8,282,597 -0.57(-1.05%)
Dec 12, 2012 54.79 55.32 54.51 54.62 11,078,293 -0.13(-0.24%)
Dec 11, 2012 54.06 54.90 54.04 54.76 9,335,306 +0.70(+1.29%)
Dec 10, 2012 53.84 54.57 53.56 54.06 8,876,939 -0.17(-0.31%)
Dec 07, 2012 53.40 54.30 53.13 54.23 11,186,249 +0.79(+1.47%)
Dec 06, 2012 53.37 53.61 53.15 53.44 5,133,650 +0.03(+0.06%)
Dec 05, 2012 53.19 53.62 53.03 53.41 5,976,691 +0.12(+0.23%)
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.