Skip to main content

Abbott Laboratories (NY: ABT )

113.79 +0.31 (+0.27%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.51 30.64 29.80 29.84 14,498,170 -0.82(-2.68%)
May 30, 2013 30.70 30.80 30.49 30.66 9,301,505 -0.03(-0.11%)
May 29, 2013 31.14 31.30 30.38 30.70 10,664,255 -0.68(-2.18%)
May 28, 2013 30.91 31.44 30.88 31.38 10,352,852 +0.65(+2.12%)
May 24, 2013 30.25 30.79 30.20 30.73 6,672,388 +0.23(+0.75%)
May 23, 2013 30.51 30.81 30.35 30.50 8,684,898 -0.20(-0.64%)
May 22, 2013 30.73 31.55 30.60 30.70 12,267,366 +0.00(+0.00%)
May 21, 2013 30.80 30.92 30.57 30.70 8,586,248 -0.07(-0.24%)
May 20, 2013 30.07 30.86 30.00 30.77 10,918,806 +0.99(+3.33%)
May 17, 2013 29.96 30.05 29.53 29.78 8,664,094 -0.20(-0.65%)
May 16, 2013 30.48 30.49 29.96 29.97 7,542,030 -0.68(-2.20%)
May 15, 2013 30.22 30.68 30.18 30.65 9,650,130 +1.07(+3.60%)
May 13, 2013 29.34 29.76 29.33 29.58 7,640,274 +0.15(+0.50%)
May 10, 2013 29.50 29.63 29.26 29.43 8,192,696 -0.01(-0.03%)
May 09, 2013 29.45 29.59 29.30 29.44 5,973,855 -0.09(-0.30%)
May 08, 2013 29.30 29.53 29.20 29.53 8,316,049 +0.19(+0.64%)
May 07, 2013 29.08 29.36 28.95 29.35 10,257,852 +0.17(+0.59%)
May 06, 2013 29.91 29.93 29.13 29.17 10,573,576 -0.77(-2.58%)
May 03, 2013 30.31 30.16 29.79 29.95 6,592,437 -0.21(-0.70%)
May 02, 2013 30.07 30.23 29.97 30.16 5,164,455 +0.14(+0.46%)
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.