Skip to main content

Abbott Laboratories (NY: ABT )

106.92 +2.11 (+2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.51 33.81 33.34 33.64 10,282,375 -0.01(-0.03%)
Feb 27, 2014 33.28 33.68 33.26 33.65 10,866,202 +0.34(+1.02%)
Feb 26, 2014 33.23 33.54 33.01 33.31 10,349,444 +0.12(+0.36%)
Feb 25, 2014 32.97 33.42 32.91 33.19 9,502,860 +0.23(+0.69%)
Feb 24, 2014 32.94 33.28 32.83 32.97 9,583,104 +0.14(+0.41%)
Feb 21, 2014 32.88 33.36 32.80 32.83 9,855,866 -0.11(-0.33%)
Feb 20, 2014 32.83 33.06 32.58 32.94 10,178,401 +0.16(+0.49%)
Feb 19, 2014 32.76 33.30 32.71 32.78 8,387,366 -0.14(-0.44%)
Feb 18, 2014 32.95 33.14 32.81 32.92 8,033,372 +0.10(+0.31%)
Feb 14, 2014 32.71 32.82 32.82 32.82 8,576,775 +0.08(+0.23%)
Feb 13, 2014 32.20 32.82 32.18 32.75 8,576,515 +0.39(+1.20%)
Feb 12, 2014 32.08 32.46 32.04 32.36 10,397,865 +0.26(+0.82%)
Feb 11, 2014 31.33 32.14 31.33 32.09 10,219,864 +0.67(+2.13%)
Feb 10, 2014 31.43 31.56 31.25 31.43 13,252,021 -0.02(-0.05%)
Feb 07, 2014 31.10 31.47 31.00 31.44 14,242,498 +0.45(+1.45%)
Feb 06, 2014 30.79 31.23 30.77 31.00 11,676,473 +0.25(+0.83%)
Feb 05, 2014 30.55 30.95 30.43 30.74 8,983,348 +0.08(+0.28%)
Feb 04, 2014 30.36 30.82 30.32 30.66 9,740,253 +0.34(+1.12%)
Feb 03, 2014 30.94 31.25 30.28 30.32 14,463,574 -0.69(-2.21%)
Jan 31, 2014 30.47 31.20 30.42 31.00 12,824,215 +0.11(+0.36%)
Jan 30, 2014 30.65 30.97 30.56 30.89 11,327,254 +0.58(+1.90%)
Jan 29, 2014 30.67 30.87 30.15 30.32 12,302,583 -0.44(-1.43%)
Jan 28, 2014 30.90 31.18 30.68 30.76 8,995,082 +0.06(+0.19%)
Jan 27, 2014 31.02 31.15 30.56 30.70 10,792,812 -0.24(-0.77%)
Jan 24, 2014 31.46 31.46 30.93 30.94 10,884,314 -0.72(-2.27%)
Jan 23, 2014 32.05 32.08 31.48 31.65 12,069,617 -0.54(-1.68%)
Jan 22, 2014 32.15 32.87 31.24 32.20 15,328,782 -0.89(-2.68%)
Jan 21, 2014 33.42 33.46 32.86 33.08 9,731,121 -0.24(-0.71%)
Jan 17, 2014 33.71 33.32 33.32 33.32 8,533,025 -0.12(-0.35%)
Jan 16, 2014 33.43 33.57 33.33 33.44 4,394,072 +0.01(+0.03%)
Jan 15, 2014 33.46 33.50 33.19 33.43 6,242,154 -0.03(-0.10%)
Jan 14, 2014 33.24 33.48 33.04 33.46 7,768,894 +0.39(+1.18%)
Jan 13, 2014 33.08 33.55 33.03 33.08 14,350,204 -0.20(-0.61%)
Jan 10, 2014 33.03 33.33 32.89 33.28 7,563,111 +0.25(+0.76%)
Jan 09, 2014 33.03 33.09 32.77 33.03 5,941,427 +0.06(+0.18%)
Jan 08, 2014 32.67 32.98 32.57 32.97 7,319,316 +0.29(+0.90%)
Jan 07, 2014 32.99 33.09 32.58 32.67 9,903,423 -0.25(-0.77%)
Jan 06, 2014 32.96 33.38 32.89 32.93 12,022,872 +0.43(+1.32%)
Jan 03, 2014 32.27 32.61 32.19 32.50 5,114,864 +0.34(+1.07%)
Jan 02, 2014 32.03 32.29 31.96 32.15 5,899,223 -0.08(-0.26%)
Dec 31, 2013 32.28 32.24 32.24 32.24 5,462,779 -0.07(-0.21%)
Dec 30, 2013 32.36 32.38 32.10 32.30 3,664,204 +0.03(+0.10%)
Dec 27, 2013 32.40 32.40 32.15 32.27 3,217,236 +0.02(+0.05%)
Dec 26, 2013 32.14 32.37 32.13 32.25 4,346,779 +0.13(+0.42%)
Dec 24, 2013 32.26 32.34 32.05 32.12 2,625,024 -0.21(-0.65%)
Dec 23, 2013 31.93 32.42 31.92 32.33 7,506,789 +0.50(+1.59%)
Dec 20, 2013 32.06 32.16 31.80 31.82 9,679,954 -0.16(-0.50%)
Dec 19, 2013 32.01 32.15 31.77 31.98 9,222,795 -0.08(-0.24%)
Dec 18, 2013 30.83 32.11 30.82 32.06 13,732,198 +1.27(+4.12%)
Dec 17, 2013 30.65 30.81 30.54 30.79 8,218,312 +0.07(+0.22%)
Dec 16, 2013 30.65 30.96 30.55 30.72 7,615,732 +0.11(+0.36%)
Dec 13, 2013 30.60 30.79 30.53 30.61 5,547,236 +0.09(+0.30%)
Dec 12, 2013 30.76 30.81 30.50 30.52 7,630,222 -0.24(-0.79%)
Dec 11, 2013 31.12 31.12 30.71 30.76 7,355,090 -0.45(-1.43%)
Dec 10, 2013 31.20 31.40 31.08 31.21 6,398,677 -0.08(-0.24%)
Dec 09, 2013 31.60 31.60 31.25 31.29 5,911,990 -0.28(-0.88%)
Dec 06, 2013 31.34 31.57 31.26 31.56 4,821,624 +0.51(+1.65%)
Dec 05, 2013 31.36 31.39 31.02 31.05 6,284,868 -0.37(-1.18%)
Dec 04, 2013 31.41 31.83 31.18 31.42 6,055,580 -0.20(-0.64%)
Dec 03, 2013 31.92 32.08 31.34 31.62 9,247,861 -0.45(-1.42%)
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.