Skip to main content

Abbott Laboratories (NY: ABT )

114.24 +1.00 (+0.88%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 37.01 37.14 36.55 36.55 7,717,705 -0.39(-1.06%)
Oct 30, 2013 37.33 37.38 36.80 36.94 4,968,877 -0.34(-0.91%)
Oct 29, 2013 37.36 37.46 37.26 37.28 5,253,688 +0.00(+0.00%)
Oct 28, 2013 37.33 37.46 37.17 37.28 4,799,676 +0.03(+0.08%)
Oct 25, 2013 37.24 37.37 36.98 37.25 6,310,216 +0.04(+0.11%)
Oct 24, 2013 37.22 37.62 37.20 37.21 6,311,150 -0.02(-0.05%)
Oct 23, 2013 36.91 37.26 36.81 37.23 7,571,098 +0.21(+0.57%)
Oct 22, 2013 36.94 37.17 36.72 37.02 9,717,813 +0.16(+0.43%)
Oct 21, 2013 37.17 37.17 36.78 36.86 7,623,296 -0.43(-1.15%)
Oct 18, 2013 37.17 37.29 36.90 37.29 11,752,270 +0.12(+0.32%)
Oct 17, 2013 35.89 37.27 35.89 37.17 17,370,104 +1.27(+3.54%)
Oct 16, 2013 34.35 36.07 34.24 35.90 16,952,662 +2.19(+6.50%)
Oct 15, 2013 33.91 34.18 33.61 33.71 11,037,166 -0.29(-0.85%)
Oct 14, 2013 33.51 34.03 33.38 34.00 6,811,616 +0.24(+0.71%)
Oct 11, 2013 33.63 33.90 33.44 33.76 5,039,197 +0.12(+0.36%)
Oct 10, 2013 33.34 33.67 33.27 33.64 7,730,442 +0.47(+1.42%)
Oct 09, 2013 33.03 33.39 32.75 33.17 8,162,960 +0.16(+0.48%)
Oct 08, 2013 33.55 33.59 32.99 33.01 8,158,519 -0.49(-1.46%)
Oct 07, 2013 33.22 33.69 33.12 33.50 5,514,501 -0.06(-0.18%)
Oct 04, 2013 33.31 33.71 33.26 33.56 7,477,630 +0.27(+0.81%)
Oct 03, 2013 33.79 33.80 33.27 33.29 8,079,510 -0.61(-1.80%)
Oct 02, 2013 33.48 33.92 33.47 33.90 8,055,411 +0.12(+0.36%)
Oct 01, 2013 33.17 33.80 33.12 33.78 6,891,606 +0.59(+1.78%)
Sep 30, 2013 33.05 33.42 33.02 33.19 9,418,665 +0.05(+0.15%)
Sep 27, 2013 33.45 33.45 33.05 33.14 11,823,496 -0.52(-1.54%)
Sep 26, 2013 33.75 33.87 33.48 33.66 8,036,459 -0.01(-0.03%)
Sep 25, 2013 34.32 34.35 33.35 33.67 26,193,316 -0.69(-2.01%)
Sep 24, 2013 35.07 35.10 34.32 34.36 9,724,867 -0.76(-2.16%)
Sep 23, 2013 35.25 35.26 35.07 35.12 5,710,196 -0.17(-0.48%)
Sep 20, 2013 35.39 35.47 35.21 35.29 7,922,686 -0.05(-0.14%)
Sep 19, 2013 35.66 35.72 35.29 35.34 6,409,837 -0.31(-0.87%)
Sep 18, 2013 35.00 35.67 34.89 35.65 6,749,034 +0.68(+1.94%)
Sep 17, 2013 35.00 35.02 34.82 34.97 4,759,632 -0.04(-0.11%)
Sep 16, 2013 35.26 35.26 34.95 35.01 5,731,523 +0.14(+0.40%)
Sep 13, 2013 34.90 34.90 34.57 34.87 4,882,282 +0.11(+0.32%)
Sep 12, 2013 34.76 34.91 34.59 34.76 7,105,569 +0.01(+0.03%)
Sep 11, 2013 34.11 34.95 34.09 34.75 9,500,160 +0.66(+1.94%)
Sep 10, 2013 34.04 34.19 33.98 34.09 7,285,450 +0.29(+0.86%)
Sep 09, 2013 33.50 33.80 33.46 33.80 5,645,815 +0.30(+0.90%)
Sep 06, 2013 33.72 33.75 33.25 33.50 6,664,228 -0.24(-0.71%)
Sep 05, 2013 33.50 33.75 33.49 33.74 6,305,365 +0.28(+0.84%)
Sep 04, 2013 33.01 33.78 32.94 33.46 11,838,034 +0.53(+1.61%)
Sep 03, 2013 33.68 33.78 32.70 32.93 14,031,791 -0.40(-1.20%)
Aug 30, 2013 33.72 33.73 33.23 33.33 7,337,091 -0.40(-1.19%)
Aug 29, 2013 33.63 34.13 33.52 33.73 5,571,084 -0.02(-0.06%)
Aug 28, 2013 33.97 34.03 33.73 33.75 7,261,910 -0.26(-0.76%)
Aug 27, 2013 34.32 34.33 33.99 34.01 5,300,828 -0.51(-1.48%)
Aug 26, 2013 34.83 34.90 34.52 34.52 3,408,959 -0.32(-0.92%)
Aug 23, 2013 34.85 34.87 34.43 34.84 4,024,563 +0.17(+0.49%)
Aug 22, 2013 34.67 34.75 34.43 34.67 4,197,546 +0.03(+0.09%)
Aug 21, 2013 34.68 34.86 34.44 34.64 5,413,216 -0.07(-0.20%)
Aug 20, 2013 34.90 34.95 34.69 34.71 4,494,865 -0.17(-0.49%)
Aug 19, 2013 34.85 34.96 34.70 34.88 5,603,499 -0.09(-0.26%)
Aug 16, 2013 34.92 35.00 34.55 34.97 10,522,356 -0.06(-0.17%)
Aug 15, 2013 35.51 35.57 34.95 35.03 6,521,173 -0.58(-1.63%)
Aug 14, 2013 35.91 35.94 35.52 35.61 4,958,430 -0.33(-0.92%)
Aug 13, 2013 35.93 36.03 35.74 35.94 4,600,054 +0.04(+0.11%)
Aug 12, 2013 35.79 36.03 35.72 35.90 4,986,895 +0.01(+0.03%)
Aug 09, 2013 35.80 36.04 35.75 35.89 5,030,432 -0.03(-0.08%)
Aug 08, 2013 36.20 36.35 35.66 35.92 4,804,480 -0.01(-0.03%)
Aug 07, 2013 36.07 36.29 35.83 35.93 7,220,115 -0.17(-0.47%)
Aug 06, 2013 36.25 36.34 36.01 36.10 9,248,552 -0.35(-0.96%)
Aug 05, 2013 36.64 36.78 36.44 36.45 6,511,349 -0.30(-0.82%)
Aug 02, 2013 36.79 36.97 36.68 36.75 7,944,174 -0.09(-0.24%)
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.