Skip to main content

Abbott Laboratories (NY: ABT )

110.20 -1.79 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.13 32.09 32.09 32.09 5,487,512 -0.07(-0.21%)
Dec 30, 2013 32.22 32.23 31.96 32.16 3,680,794 +0.03(+0.10%)
Dec 27, 2013 32.25 32.26 32.01 32.12 3,231,803 +0.02(+0.05%)
Dec 26, 2013 32.00 32.22 31.98 32.11 4,366,460 +0.13(+0.42%)
Dec 24, 2013 32.12 32.19 31.91 31.97 2,636,909 -0.21(-0.65%)
Dec 23, 2013 31.79 32.27 31.77 32.18 7,540,777 +0.50(+1.59%)
Dec 20, 2013 31.91 32.01 31.65 31.68 9,723,782 -0.16(-0.50%)
Dec 19, 2013 31.86 32.01 31.63 31.84 9,264,553 -0.08(-0.24%)
Dec 18, 2013 30.69 31.96 30.68 31.91 13,794,373 +1.26(+4.12%)
Dec 17, 2013 30.52 30.68 30.40 30.65 8,255,522 +0.07(+0.22%)
Dec 16, 2013 30.52 30.82 30.41 30.58 7,650,214 +0.11(+0.36%)
Dec 13, 2013 30.46 30.65 30.39 30.47 5,572,352 +0.09(+0.30%)
Dec 12, 2013 30.63 30.67 30.37 30.38 7,664,769 -0.24(-0.79%)
Dec 11, 2013 30.98 30.98 30.57 30.63 7,388,391 -0.44(-1.43%)
Dec 10, 2013 31.06 31.26 30.94 31.07 6,427,648 -0.08(-0.24%)
Dec 09, 2013 31.46 31.46 31.11 31.14 5,938,757 -0.28(-0.88%)
Dec 06, 2013 31.20 31.43 31.12 31.42 4,843,455 +0.51(+1.65%)
Dec 05, 2013 31.22 31.24 30.88 30.91 6,313,324 -0.37(-1.18%)
Dec 04, 2013 31.27 31.69 31.04 31.28 6,082,997 -0.20(-0.64%)
Dec 03, 2013 31.77 31.93 31.19 31.48 9,289,732 -0.45(-1.42%)
Dec 02, 2013 32.01 32.07 31.84 31.93 6,738,140 -0.04(-0.13%)
Nov 29, 2013 32.18 32.23 31.88 31.97 4,195,774 -0.11(-0.34%)
Nov 27, 2013 32.43 32.43 31.81 32.08 5,387,034 +0.21(+0.66%)
Nov 26, 2013 32.06 32.06 31.73 31.87 5,762,840 -0.07(-0.21%)
Nov 25, 2013 32.13 32.37 31.84 31.94 5,484,247 -0.08(-0.26%)
Nov 22, 2013 31.92 32.12 31.85 32.02 5,331,353 +0.15(+0.47%)
Nov 21, 2013 32.13 32.21 31.81 31.87 6,030,897 -0.09(-0.29%)
Nov 20, 2013 32.44 32.49 31.74 31.96 7,660,332 -0.44(-1.37%)
Nov 19, 2013 31.76 32.43 31.71 32.41 11,800,041 +0.64(+2.03%)
Nov 18, 2013 31.85 31.94 31.71 31.76 5,471,664 -0.09(-0.29%)
Nov 15, 2013 31.62 31.94 31.60 31.86 7,788,396 +0.24(+0.77%)
Nov 14, 2013 31.72 31.88 31.54 31.61 5,199,348 -0.01(-0.03%)
Nov 13, 2013 31.29 31.63 31.12 31.62 7,335,369 +0.25(+0.80%)
Nov 12, 2013 31.67 31.79 31.22 31.37 7,184,971 -0.36(-1.13%)
Nov 11, 2013 31.96 32.20 31.55 31.73 8,202,857 -0.18(-0.58%)
Nov 08, 2013 31.40 31.93 31.16 31.91 10,456,063 +0.40(+1.28%)
Nov 07, 2013 31.49 31.92 31.45 31.51 11,316,384 +0.07(+0.21%)
Nov 06, 2013 31.35 31.65 31.01 31.45 8,460,825 +0.17(+0.54%)
Nov 05, 2013 30.85 31.34 30.70 31.28 10,778,873 +0.32(+1.03%)
Nov 04, 2013 30.96 30.99 30.72 30.96 6,742,797 +0.02(+0.05%)
Nov 01, 2013 30.72 31.01 30.65 30.94 6,637,979 +0.34(+1.12%)
Oct 31, 2013 30.99 31.09 30.60 30.60 9,218,363 -0.33(-1.06%)
Oct 30, 2013 31.25 31.29 30.81 30.93 5,935,043 -0.28(-0.91%)
Oct 29, 2013 31.28 31.36 31.19 31.21 6,275,233 +0.00(+0.00%)
Oct 28, 2013 31.25 31.36 31.12 31.21 5,732,942 +0.03(+0.08%)
Oct 25, 2013 31.18 31.29 30.96 31.19 7,537,196 +0.03(+0.11%)
Oct 24, 2013 31.16 31.50 31.14 31.15 7,538,312 -0.02(-0.05%)
Oct 23, 2013 30.90 31.19 30.82 31.17 9,043,249 +0.18(+0.57%)
Oct 22, 2013 30.93 31.12 30.74 30.99 11,607,379 +0.13(+0.43%)
Oct 21, 2013 31.12 31.12 30.79 30.86 9,105,597 -0.36(-1.15%)
Oct 18, 2013 31.12 31.22 30.89 31.22 14,037,423 +0.10(+0.32%)
Oct 17, 2013 30.05 31.20 30.05 31.12 20,747,608 +1.06(+3.54%)
Oct 16, 2013 28.76 30.20 28.67 30.06 20,248,998 +1.83(+6.50%)
Oct 15, 2013 28.39 28.62 28.14 28.22 13,183,272 -0.24(-0.85%)
Oct 14, 2013 28.05 28.49 27.95 28.47 8,136,090 +0.20(+0.71%)
Oct 11, 2013 28.16 28.38 28.00 28.26 6,019,036 +0.10(+0.36%)
Oct 10, 2013 27.91 28.19 27.85 28.16 9,233,576 +0.51(+1.85%)
Oct 09, 2013 27.54 27.84 27.30 27.65 9,791,522 +0.13(+0.48%)
Oct 08, 2013 27.97 28.00 27.50 27.52 9,786,195 -0.41(-1.46%)
Oct 07, 2013 27.69 28.09 27.61 27.93 6,614,679 -0.05(-0.18%)
Oct 04, 2013 27.77 28.10 27.73 27.98 8,969,465 +0.23(+0.81%)
Oct 03, 2013 28.17 28.18 27.74 27.75 9,691,424 -0.51(-1.80%)
Oct 02, 2013 27.91 28.28 27.90 28.26 9,662,517 +0.10(+0.36%)
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.