Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.43 30.13 29.38 29.94 13,279,220 +0.11(+0.36%)
Jan 30, 2014 29.60 29.91 29.52 29.84 11,729,147 +0.56(+1.90%)
Jan 29, 2014 29.61 29.81 29.12 29.28 12,739,081 -0.42(-1.43%)
Jan 28, 2014 29.84 30.11 29.63 29.70 9,314,229 +0.06(+0.19%)
Jan 27, 2014 29.96 30.08 29.51 29.65 11,175,743 -0.23(-0.77%)
Jan 24, 2014 30.38 30.38 29.87 29.88 11,270,491 -0.69(-2.27%)
Jan 23, 2014 30.95 30.98 30.40 30.57 12,497,849 -0.52(-1.68%)
Jan 22, 2014 31.05 31.75 30.17 31.09 15,872,650 -0.86(-2.68%)
Jan 21, 2014 32.28 32.32 31.74 31.95 10,076,382 -0.23(-0.71%)
Jan 17, 2014 32.55 32.18 32.18 32.18 8,835,778 -0.11(-0.35%)
Jan 16, 2014 32.29 32.42 32.19 32.29 4,549,975 +0.01(+0.03%)
Jan 15, 2014 32.32 32.35 32.06 32.29 6,463,626 -0.03(-0.10%)
Jan 14, 2014 32.10 32.33 31.91 32.32 8,044,535 +0.38(+1.18%)
Jan 13, 2014 31.94 32.40 31.90 31.94 14,859,351 -0.20(-0.61%)
Jan 10, 2014 31.89 32.18 31.76 32.14 7,831,451 +0.24(+0.76%)
Jan 09, 2014 31.89 31.95 31.65 31.89 6,152,230 +0.06(+0.18%)
Jan 08, 2014 31.55 31.85 31.45 31.84 7,579,006 +0.28(+0.90%)
Jan 07, 2014 31.86 31.96 31.46 31.55 10,254,797 -0.24(-0.77%)
Jan 06, 2014 31.83 32.24 31.76 31.80 12,449,444 +0.41(+1.32%)
Jan 03, 2014 31.16 31.50 31.08 31.38 5,296,340 +0.33(+1.07%)
Jan 02, 2014 30.94 31.19 30.86 31.05 6,108,528 -0.08(-0.26%)
Dec 31, 2013 31.17 31.13 31.13 31.13 5,656,598 -0.07(-0.21%)
Dec 30, 2013 31.25 31.27 31.00 31.20 3,794,210 +0.03(+0.10%)
Dec 27, 2013 31.29 31.29 31.05 31.16 3,331,384 +0.02(+0.05%)
Dec 26, 2013 31.04 31.26 31.03 31.15 4,501,003 +0.13(+0.42%)
Dec 24, 2013 31.16 31.23 30.95 31.02 2,718,160 -0.20(-0.65%)
Dec 23, 2013 30.84 31.31 30.82 31.22 7,773,130 +0.49(+1.59%)
Dec 20, 2013 30.96 31.06 30.71 30.73 10,023,400 -0.15(-0.50%)
Dec 19, 2013 30.91 31.05 30.68 30.89 9,550,021 -0.07(-0.24%)
Dec 18, 2013 29.77 31.01 29.77 30.96 14,219,417 +1.23(+4.12%)
Dec 17, 2013 29.60 29.76 29.49 29.73 8,509,898 +0.07(+0.22%)
Dec 16, 2013 29.60 29.90 29.50 29.67 7,885,939 +0.11(+0.36%)
Dec 13, 2013 29.55 29.73 29.48 29.56 5,744,053 +0.09(+0.30%)
Dec 12, 2013 29.71 29.75 29.46 29.47 7,900,943 -0.24(-0.79%)
Dec 11, 2013 30.05 30.05 29.66 29.71 7,616,049 -0.43(-1.43%)
Dec 10, 2013 30.13 30.33 30.02 30.14 6,625,702 -0.07(-0.24%)
Dec 09, 2013 30.52 30.52 30.18 30.21 6,121,748 -0.27(-0.88%)
Dec 06, 2013 30.27 30.49 30.19 30.48 4,992,696 +0.50(+1.65%)
Dec 05, 2013 30.29 30.31 29.96 29.99 6,507,856 -0.36(-1.18%)
Dec 04, 2013 30.34 30.74 30.12 30.34 6,270,432 -0.19(-0.64%)
Dec 03, 2013 30.82 30.98 30.26 30.54 9,575,975 -0.44(-1.42%)
Dec 02, 2013 31.06 31.11 30.89 30.98 6,945,761 -0.04(-0.13%)
Nov 29, 2013 31.22 31.27 30.93 31.02 4,325,058 -0.11(-0.34%)
Nov 27, 2013 31.46 31.46 30.86 31.12 5,553,024 +0.20(+0.66%)
Nov 26, 2013 31.10 31.10 30.78 30.92 5,940,409 -0.06(-0.21%)
Nov 25, 2013 31.17 31.40 30.89 30.98 5,653,232 -0.08(-0.26%)
Nov 22, 2013 30.97 31.16 30.90 31.07 5,495,627 +0.15(+0.47%)
Nov 21, 2013 31.17 31.24 30.85 30.92 6,216,726 -0.09(-0.29%)
Nov 20, 2013 31.47 31.52 30.79 31.01 7,896,368 -0.43(-1.37%)
Nov 19, 2013 30.81 31.46 30.76 31.44 12,163,635 +0.63(+2.03%)
Nov 18, 2013 30.90 30.98 30.77 30.81 5,640,262 -0.09(-0.29%)
Nov 15, 2013 30.68 30.98 30.66 30.90 8,028,379 +0.24(+0.77%)
Nov 14, 2013 30.77 30.93 30.59 30.67 5,359,555 -0.01(-0.03%)
Nov 13, 2013 30.35 30.68 30.19 30.68 7,561,393 +0.24(+0.80%)
Nov 12, 2013 30.72 30.84 30.29 30.43 7,406,360 -0.35(-1.13%)
Nov 11, 2013 31.00 31.24 30.60 30.78 8,455,611 -0.18(-0.58%)
Nov 08, 2013 30.46 30.98 30.23 30.96 10,778,244 +0.39(+1.28%)
Nov 07, 2013 30.55 30.97 30.51 30.57 11,665,074 +0.06(+0.21%)
Nov 06, 2013 30.42 30.70 30.08 30.51 8,721,528 +0.16(+0.54%)
Nov 05, 2013 29.93 30.40 29.78 30.34 11,111,001 +0.31(+1.03%)
Nov 04, 2013 30.03 30.07 29.80 30.03 6,950,562 +0.02(+0.05%)
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.