Abbott Laboratories (NY: ABT )

122.42 USD +0.04 (+0.03%)
Streaming Delayed Price Updated: 11:25 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 38.38 38.33 38.33 38.33 4,594,200 -0.08(-0.21%)
Dec 30, 2013 38.48 38.50 38.17 38.41 3,081,598 +0.04(+0.10%)
Dec 27, 2013 38.52 38.53 38.23 38.37 2,705,698 +0.02(+0.05%)
Dec 26, 2013 38.22 38.49 38.20 38.35 3,655,644 +0.16(+0.42%)
Dec 24, 2013 38.36 38.45 38.11 38.19 2,207,647 -0.25(-0.65%)
Dec 23, 2013 37.97 38.55 37.95 38.44 6,313,214 +0.60(+1.59%)
Dec 20, 2013 38.12 38.24 37.81 37.84 8,140,847 -0.19(-0.50%)
Dec 19, 2013 38.06 38.23 37.78 38.03 7,756,376 -0.09(-0.24%)
Dec 18, 2013 36.65 38.18 36.65 38.12 11,548,786 +1.51(+4.12%)
Dec 17, 2013 36.45 36.64 36.31 36.61 6,911,605 +0.08(+0.22%)
Dec 16, 2013 36.45 36.81 36.32 36.53 6,404,835 +0.13(+0.36%)
Dec 13, 2013 36.38 36.61 36.30 36.40 4,665,229 +0.11(+0.30%)
Dec 12, 2013 36.58 36.63 36.27 36.29 6,417,021 -0.29(-0.79%)
Dec 11, 2013 37.00 37.00 36.52 36.58 6,185,635 -0.53(-1.43%)
Dec 10, 2013 37.10 37.34 36.96 37.11 5,381,291 -0.09(-0.24%)
Dec 09, 2013 37.58 37.58 37.16 37.20 4,971,987 -0.33(-0.88%)
Dec 06, 2013 37.27 37.54 37.17 37.53 4,054,989 +0.61(+1.65%)
Dec 05, 2013 37.29 37.32 36.89 36.92 5,285,578 -0.44(-1.18%)
Dec 04, 2013 37.35 37.85 37.08 37.36 5,092,746 -0.24(-0.64%)
Dec 03, 2013 37.95 38.14 37.26 37.60 7,777,456 -0.54(-1.42%)
Dec 02, 2013 38.24 38.31 38.03 38.14 5,641,238 -0.05(-0.13%)
Nov 29, 2013 38.44 38.50 38.08 38.19 3,512,744 -0.13(-0.34%)
Nov 27, 2013 38.74 38.74 38.00 38.32 4,510,079 +0.25(+0.66%)
Nov 26, 2013 38.29 38.29 37.90 38.07 4,824,707 -0.08(-0.21%)
Nov 25, 2013 38.38 38.66 38.03 38.15 4,591,466 -0.10(-0.26%)
Nov 22, 2013 38.13 38.37 38.04 38.25 4,463,462 +0.18(+0.47%)
Nov 21, 2013 38.38 38.47 37.99 38.07 5,049,127 -0.11(-0.29%)
Nov 20, 2013 38.75 38.81 37.91 38.18 6,413,306 -0.53(-1.37%)
Nov 19, 2013 37.93 38.73 37.87 38.71 9,879,112 +0.77(+2.03%)
Nov 18, 2013 38.04 38.15 37.88 37.94 4,580,932 -0.11(-0.29%)
Nov 15, 2013 37.77 38.15 37.75 38.05 6,520,523 +0.29(+0.77%)
Nov 14, 2013 37.89 38.08 37.67 37.76 4,352,946 -0.01(-0.03%)
Nov 13, 2013 37.37 37.78 37.17 37.77 6,141,244 +0.30(+0.80%)
Nov 12, 2013 37.83 37.97 37.29 37.47 6,015,329 -0.43(-1.13%)
Nov 11, 2013 38.17 38.46 37.68 37.90 6,867,514 -0.22(-0.58%)
Nov 08, 2013 37.51 38.14 37.22 38.12 8,753,920 +0.48(+1.28%)
Nov 07, 2013 37.61 38.13 37.57 37.64 9,474,189 +0.08(+0.21%)
Nov 06, 2013 37.45 37.80 37.04 37.56 7,083,487 +0.20(+0.54%)
Nov 05, 2013 36.85 37.43 36.67 37.36 9,024,180 +0.38(+1.03%)
Nov 04, 2013 36.98 37.02 36.69 36.98 5,645,137 +0.02(+0.05%)
Nov 01, 2013 36.69 37.04 36.61 36.96 5,557,382 +0.41(+1.12%)
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 36.97 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 17,370,105 +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%)
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.