Skip to main content

Abbott Laboratories (NY: ABT )

115.63 -2.50 (-2.12%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.61 27.19 26.57 27.19 42,211,420 +0.53(+1.99%)
Jan 30, 2013 26.80 26.80 26.59 26.66 12,983,599 -0.09(-0.33%)
Jan 29, 2013 26.46 26.84 26.45 26.75 18,252,508 +0.26(+1.00%)
Jan 28, 2013 26.33 26.57 26.28 26.48 17,037,124 +0.17(+0.64%)
Jan 25, 2013 26.34 26.42 26.24 26.31 19,788,530 -0.01(-0.03%)
Jan 24, 2013 26.20 26.44 26.14 26.32 21,710,984 -0.01(-0.03%)
Jan 23, 2013 26.49 26.60 26.18 26.33 18,675,878 -0.07(-0.27%)
Jan 22, 2013 26.30 26.48 26.12 26.40 22,527,694 +0.13(+0.49%)
Jan 18, 2013 26.32 26.38 26.17 26.27 18,674,212 -0.03(-0.12%)
Jan 17, 2013 26.36 26.46 26.22 26.30 25,260,750 +0.06(+0.24%)
Jan 16, 2013 26.60 26.61 26.16 26.24 21,807,044 -0.26(-0.97%)
Jan 15, 2013 26.63 26.77 26.46 26.50 15,952,564 -0.27(-1.02%)
Jan 14, 2013 26.87 26.94 26.59 26.77 8,534,651 -0.01(-0.03%)
Jan 11, 2013 27.19 27.19 26.74 26.78 10,660,519 -0.27(-1.01%)
Jan 10, 2013 26.93 27.12 26.90 27.05 12,098,469 +0.22(+0.83%)
Jan 09, 2013 26.90 26.94 26.44 26.83 14,156,460 +0.18(+0.66%)
Jan 08, 2013 26.60 26.82 26.44 26.65 18,837,616 +0.01(+0.03%)
Jan 07, 2013 26.39 26.64 26.25 26.64 16,419,522 +0.22(+0.82%)
Jan 04, 2013 26.64 26.72 26.25 26.43 19,800,528 -0.16(-0.60%)
Jan 03, 2013 26.29 26.68 26.16 26.59 27,715,208 +0.97(+3.81%)
Jan 02, 2013 25.56 25.93 25.50 25.61 25,360,320 +0.50(+1.98%)
Dec 31, 2012 24.59 25.13 24.54 25.11 49,600,356 +0.41(+1.68%)
Dec 28, 2012 24.84 24.93 24.68 24.70 14,067,943 -0.24(-0.97%)
Dec 27, 2012 24.91 25.11 24.78 24.94 13,391,092 -0.00(-0.02%)
Dec 26, 2012 25.13 25.14 24.88 24.95 11,327,954 -0.16(-0.63%)
Dec 24, 2012 25.33 25.33 25.07 25.10 6,124,425 -0.22(-0.88%)
Dec 21, 2012 25.00 25.33 24.92 25.33 39,011,684 +0.19(+0.76%)
Dec 20, 2012 25.08 25.15 24.96 25.13 14,309,611 +0.08(+0.32%)
Dec 19, 2012 25.30 25.33 24.98 25.05 22,598,348 -0.23(-0.89%)
Dec 18, 2012 24.97 25.34 24.82 25.28 26,515,898 +0.28(+1.12%)
Dec 17, 2012 25.15 25.19 24.93 25.00 20,961,470 -0.06(-0.23%)
Dec 14, 2012 24.92 25.13 24.91 25.06 17,159,264 +0.01(+0.05%)
Dec 13, 2012 25.31 25.32 24.88 25.05 17,875,082 -0.26(-1.05%)
Dec 12, 2012 25.39 25.63 25.26 25.31 23,908,612 -0.06(-0.24%)
Dec 11, 2012 25.05 25.44 25.04 25.37 20,146,986 +0.32(+1.29%)
Dec 10, 2012 24.95 25.29 24.82 25.05 19,157,760 -0.08(-0.31%)
Dec 07, 2012 24.74 25.16 24.62 25.13 24,141,598 +0.36(+1.47%)
Dec 06, 2012 24.73 24.84 24.63 24.76 11,079,184 +0.02(+0.06%)
Dec 05, 2012 24.65 24.85 24.57 24.75 12,898,593 +0.06(+0.23%)
Dec 04, 2012 24.61 24.91 24.56 24.69 16,236,342 -0.23(-0.94%)
Nov 30, 2012 24.97 25.08 24.79 24.92 16,457,886 -0.03(-0.12%)
Nov 29, 2012 24.87 25.00 24.76 24.95 13,657,771 +0.20(+0.79%)
Nov 28, 2012 24.48 24.77 24.40 24.76 10,618,330 +0.20(+0.80%)
Nov 27, 2012 24.59 24.74 24.51 24.56 13,371,589 -0.11(-0.47%)
Nov 26, 2012 24.57 24.69 24.36 24.68 14,511,986 -0.04(-0.17%)
Nov 23, 2012 24.34 24.73 24.32 24.72 7,292,512 +0.44(+1.80%)
Nov 21, 2012 24.26 24.34 24.16 24.28 11,501,208 +0.10(+0.40%)
Nov 20, 2012 24.08 24.37 24.01 24.19 21,697,458 +0.06(+0.25%)
Nov 19, 2012 24.25 24.36 24.02 24.13 22,648,736 +0.02(+0.06%)
Nov 16, 2012 24.21 24.32 24.07 24.11 22,254,166 -0.12(-0.51%)
Nov 15, 2012 24.47 24.52 24.13 24.23 16,484,126 -0.21(-0.85%)
Nov 14, 2012 24.82 24.95 24.37 24.44 17,561,978 -0.36(-1.45%)
Nov 13, 2012 24.78 25.06 24.78 24.80 15,398,584 -0.07(-0.29%)
Nov 12, 2012 24.91 25.05 24.85 24.87 17,147,822 +0.01(+0.05%)
Nov 09, 2012 24.60 24.98 24.42 24.86 23,928,328 +0.52(+2.14%)
Nov 08, 2012 24.78 24.88 24.34 24.34 22,036,124 -0.40(-1.61%)
Nov 07, 2012 24.68 24.91 24.31 24.74 30,193,334 -0.11(-0.46%)
Nov 06, 2012 24.94 25.03 24.83 24.85 14,352,256 -0.08(-0.34%)
Nov 05, 2012 24.84 24.99 24.81 24.94 11,865,867 +0.03(+0.12%)
Nov 02, 2012 25.26 25.29 24.88 24.91 17,041,026 -0.19(-0.75%)
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.