Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 29.87 30.09 29.69 30.05 7,897,234 +0.15(+0.52%)
Apr 29, 2013 29.70 29.94 29.62 29.89 3,823,769 +0.22(+0.74%)
Apr 26, 2013 29.59 29.85 29.66 29.67 7,535,132 -0.02(-0.08%)
Apr 25, 2013 29.80 29.96 29.66 29.70 6,542,578 -0.02(-0.08%)
Apr 24, 2013 30.33 30.39 29.61 29.72 6,677,553 -0.56(-1.85%)
Apr 23, 2013 30.20 30.39 30.00 30.28 6,502,345 +0.26(+0.87%)
Apr 22, 2013 30.11 30.29 29.75 30.02 6,579,940 -0.25(-0.83%)
Apr 19, 2013 30.15 30.35 30.04 30.27 8,191,270 +0.26(+0.87%)
Apr 18, 2013 30.48 30.49 29.79 30.01 9,524,007 -0.33(-1.07%)
Apr 17, 2013 29.98 30.50 29.67 30.34 17,648,044 +0.72(+2.42%)
Apr 16, 2013 29.52 29.69 29.21 29.62 9,665,889 +0.22(+0.75%)
Apr 15, 2013 29.98 30.18 29.39 29.40 10,110,448 -0.81(-2.69%)
Apr 12, 2013 30.20 30.31 30.05 30.22 6,602,815 -0.11(-0.38%)
Apr 11, 2013 30.13 30.56 30.11 30.33 8,370,977 +0.25(+0.84%)
Apr 10, 2013 29.78 30.11 29.72 30.08 8,250,871 +0.36(+1.20%)
Apr 09, 2013 29.64 29.79 29.51 29.72 6,715,813 +0.09(+0.30%)
Apr 08, 2013 29.42 29.63 29.13 29.63 6,888,002 +0.19(+0.66%)
Apr 05, 2013 29.49 29.63 29.34 29.44 10,176,362 -0.28(-0.93%)
Apr 04, 2013 29.61 29.91 29.55 29.71 9,513,914 +0.27(+0.91%)
Apr 03, 2013 29.29 29.50 29.10 29.45 12,511,478 +0.16(+0.55%)
Apr 02, 2013 28.74 29.31 28.65 29.28 13,515,789 +0.66(+2.29%)
Apr 01, 2013 28.52 28.63 28.33 28.63 7,437,644 -0.01(-0.03%)
Mar 28, 2013 28.05 28.65 27.99 28.63 14,146,519 +0.58(+2.05%)
Mar 27, 2013 27.67 28.08 27.61 28.06 10,654,114 +0.21(+0.76%)
Mar 26, 2013 27.44 27.85 27.44 27.85 7,222,476 +0.45(+1.63%)
Mar 25, 2013 27.37 27.63 27.22 27.40 8,661,675 +0.09(+0.33%)
Mar 22, 2013 27.16 27.31 27.02 27.31 6,247,823 +0.17(+0.63%)
Mar 21, 2013 27.39 27.42 27.01 27.14 7,265,356 -0.27(-0.98%)
Mar 20, 2013 27.29 27.42 27.16 27.41 8,222,452 +0.22(+0.81%)
Mar 19, 2013 27.17 27.35 26.97 27.19 9,301,075 +0.06(+0.24%)
Mar 18, 2013 27.52 27.57 27.11 27.13 10,972,939 -0.55(-1.99%)
Mar 15, 2013 28.31 28.45 27.67 27.68 16,907,748 -0.81(-2.85%)
Mar 14, 2013 28.40 28.49 28.32 28.49 8,403,818 +0.11(+0.37%)
Mar 13, 2013 28.29 28.40 28.14 28.38 5,479,550 +0.02(+0.09%)
Mar 12, 2013 28.24 28.38 28.21 28.36 6,142,658 +0.04(+0.14%)
Mar 11, 2013 28.04 28.33 27.98 28.32 6,048,152 +0.20(+0.72%)
Mar 08, 2013 27.97 28.12 27.85 28.12 6,354,998 +0.20(+0.73%)
Mar 07, 2013 27.81 28.00 27.69 27.91 6,988,910 +0.13(+0.47%)
Mar 06, 2013 28.11 28.13 27.69 27.78 7,909,151 -0.32(-1.15%)
Mar 05, 2013 27.87 28.13 27.86 28.11 9,440,798 +0.29(+1.05%)
Mar 04, 2013 27.17 27.83 27.08 27.82 8,157,808 +0.58(+2.11%)
Mar 01, 2013 27.31 27.49 27.20 27.24 18,011,494 -0.15(-0.56%)
Feb 28, 2013 27.73 27.78 27.39 27.39 20,424,474 -0.38(-1.37%)
Feb 27, 2013 27.60 27.93 27.44 27.78 13,158,543 +0.16(+0.59%)
Feb 26, 2013 27.86 27.92 27.52 27.61 9,119,351 -0.17(-0.61%)
Feb 25, 2013 28.05 28.24 27.77 27.78 10,736,901 -0.23(-0.81%)
Feb 22, 2013 27.71 28.01 27.57 28.01 9,747,998 +0.24(+0.85%)
Feb 21, 2013 27.95 27.96 27.67 27.78 8,107,649 -0.21(-0.75%)
Feb 20, 2013 28.13 28.27 27.98 27.99 9,638,512 -0.24(-0.86%)
Feb 19, 2013 28.52 28.61 28.17 28.23 11,822,814 -0.21(-0.74%)
Feb 15, 2013 28.25 28.46 28.19 28.44 12,355,953 +0.31(+1.10%)
Feb 14, 2013 27.79 28.17 27.79 28.13 10,560,330 +0.19(+0.70%)
Feb 13, 2013 27.80 28.03 27.77 27.94 8,249,624 +0.13(+0.47%)
Feb 12, 2013 27.78 27.97 27.73 27.81 8,721,351 +0.03(+0.12%)
Feb 11, 2013 27.90 27.96 27.76 27.78 9,779,305 -0.12(-0.44%)
Feb 08, 2013 27.88 28.10 27.80 27.90 12,628,482 +0.02(+0.06%)
Feb 07, 2013 27.76 27.88 27.59 27.88 14,701,193 +0.24(+0.85%)
Feb 06, 2013 27.30 27.76 27.30 27.65 16,468,843 +0.49(+1.79%)
Feb 04, 2013 27.05 27.29 27.05 27.16 18,049,130 -0.30(-1.09%)
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.