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 (%)
Sep 30, 2013 26.73 27.03 26.71 26.84 11,645,865 +0.04(+0.15%)
Sep 27, 2013 27.05 27.05 26.73 26.80 14,619,358 -0.42(-1.54%)
Sep 26, 2013 27.30 27.39 27.08 27.22 9,936,813 -0.01(-0.03%)
Sep 25, 2013 27.76 27.78 26.97 27.23 32,387,160 -0.56(-2.01%)
Sep 24, 2013 28.36 28.39 27.76 27.79 12,024,473 -0.61(-2.16%)
Sep 23, 2013 28.51 28.52 28.36 28.40 7,060,466 -0.14(-0.48%)
Sep 20, 2013 28.62 28.69 28.48 28.54 9,796,137 -0.04(-0.14%)
Sep 19, 2013 28.84 28.89 28.54 28.58 7,925,549 -0.25(-0.87%)
Sep 18, 2013 28.31 28.85 28.22 28.83 8,344,955 +0.55(+1.94%)
Sep 17, 2013 28.31 28.32 28.16 28.28 5,885,126 -0.03(-0.11%)
Sep 16, 2013 28.52 28.52 28.27 28.31 7,086,837 +0.11(+0.40%)
Sep 13, 2013 28.23 28.23 27.96 28.20 6,036,778 +0.09(+0.32%)
Sep 12, 2013 28.11 28.23 27.97 28.11 8,785,799 +0.01(+0.03%)
Sep 11, 2013 27.59 28.27 27.57 28.10 11,746,631 +0.53(+1.94%)
Sep 10, 2013 27.53 27.65 27.49 27.57 9,008,216 +0.23(+0.86%)
Sep 09, 2013 27.09 27.34 27.06 27.34 6,980,861 +0.24(+0.90%)
Sep 06, 2013 27.27 27.30 26.89 27.09 8,240,095 -0.19(-0.71%)
Sep 05, 2013 27.09 27.30 27.09 27.29 7,796,373 +0.23(+0.84%)
Sep 04, 2013 26.70 27.32 26.64 27.06 14,637,334 +0.43(+1.61%)
Sep 03, 2013 27.24 27.32 26.45 26.63 17,349,840 -0.32(-1.20%)
Aug 30, 2013 27.27 27.28 26.88 26.96 9,072,068 -0.32(-1.19%)
Aug 29, 2013 27.20 27.60 27.11 27.28 6,888,459 -0.02(-0.06%)
Aug 28, 2013 27.47 27.53 27.28 27.30 8,979,109 -0.21(-0.76%)
Aug 27, 2013 27.76 27.76 27.49 27.51 6,554,297 -0.41(-1.48%)
Aug 26, 2013 28.17 28.23 27.92 27.92 4,215,064 -0.26(-0.92%)
Aug 23, 2013 28.19 28.20 27.85 28.18 4,976,238 +0.14(+0.49%)
Aug 22, 2013 28.04 28.10 27.85 28.04 5,190,125 +0.02(+0.09%)
Aug 21, 2013 28.05 28.19 27.85 28.02 6,693,261 -0.06(-0.20%)
Aug 20, 2013 28.23 28.27 28.06 28.07 5,557,750 -0.14(-0.49%)
Aug 19, 2013 28.19 28.27 28.07 28.21 6,928,539 -0.07(-0.26%)
Aug 16, 2013 28.24 28.31 27.94 28.28 13,010,542 -0.05(-0.17%)
Aug 15, 2013 28.72 28.77 28.27 28.33 8,063,212 -0.47(-1.63%)
Aug 14, 2013 29.04 29.07 28.73 28.80 6,130,933 -0.27(-0.92%)
Aug 13, 2013 29.06 29.14 28.90 29.07 5,687,813 +0.03(+0.11%)
Aug 12, 2013 28.95 29.14 28.89 29.03 6,166,129 +0.01(+0.03%)
Aug 09, 2013 28.95 29.15 28.91 29.03 6,219,961 -0.02(-0.08%)
Aug 08, 2013 29.28 29.40 28.84 29.05 5,940,579 -0.01(-0.03%)
Aug 07, 2013 29.17 29.35 28.98 29.06 8,927,431 -0.14(-0.47%)
Aug 06, 2013 29.32 29.39 29.12 29.20 11,435,526 -0.28(-0.96%)
Aug 05, 2013 29.63 29.75 29.47 29.48 8,051,065 -0.24(-0.82%)
Aug 02, 2013 29.75 29.90 29.67 29.72 9,822,706 -0.07(-0.24%)
Aug 01, 2013 29.84 29.98 29.67 29.79 9,254,742 +0.17(+0.57%)
Jul 31, 2013 29.82 30.05 29.58 29.62 9,849,980 -0.20(-0.68%)
Jul 30, 2013 29.91 30.01 29.65 29.83 7,657,871 +0.11(+0.38%)
Jul 29, 2013 29.62 29.88 29.52 29.71 6,908,449 -0.03(-0.11%)
Jul 26, 2013 29.59 29.80 29.24 29.75 6,661,360 +0.16(+0.55%)
Jul 25, 2013 29.45 29.60 29.31 29.58 9,265,163 +0.11(+0.36%)
Jul 24, 2013 29.68 29.68 29.28 29.48 7,494,082 -0.19(-0.63%)
Jul 23, 2013 29.06 29.76 29.03 29.67 11,258,362 +0.71(+2.46%)
Jul 22, 2013 28.82 29.07 28.78 28.95 5,913,159 -0.06(-0.20%)
Jul 19, 2013 28.90 29.03 28.73 29.01 8,828,248 +0.14(+0.48%)
Jul 18, 2013 29.05 29.14 28.79 28.87 8,527,139 -0.11(-0.36%)
Jul 17, 2013 29.02 29.50 28.90 28.98 8,809,888 +0.11(+0.36%)
Jul 16, 2013 28.65 28.88 28.57 28.87 10,500,422 +0.18(+0.62%)
Jul 15, 2013 28.49 28.73 28.43 28.69 8,021,107 +0.13(+0.45%)
Jul 12, 2013 28.67 28.77 28.40 28.57 7,689,417 -0.04(-0.14%)
Jul 11, 2013 28.32 28.74 28.12 28.61 11,152,391 +0.62(+2.23%)
Jul 10, 2013 28.03 28.36 27.96 27.98 11,327,221 +0.00(+0.00%)
Jul 09, 2013 28.56 28.52 27.97 27.98 12,776,377 -0.54(-1.89%)
Jul 08, 2013 28.15 28.57 28.14 28.52 9,367,519 +0.39(+1.40%)
Jul 05, 2013 27.85 28.14 27.78 28.13 5,790,501 +0.54(+1.96%)
Jul 03, 2013 27.97 27.97 27.16 27.59 10,405,241 -0.49(-1.75%)
Jul 02, 2013 28.17 28.44 27.91 28.08 7,194,590 -0.14(-0.49%)
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.