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 (%)
Jan 31, 2014 29.73 30.44 29.68 30.25 13,143,955 +0.11(+0.36%)
Jan 30, 2014 29.90 30.22 29.82 30.14 11,609,672 +0.56(+1.90%)
Jan 29, 2014 29.92 30.12 29.42 29.58 12,609,318 -0.43(-1.43%)
Jan 28, 2014 30.15 30.42 29.94 30.01 9,219,352 +0.06(+0.19%)
Jan 27, 2014 30.27 30.39 29.81 29.95 11,061,905 -0.23(-0.77%)
Jan 24, 2014 30.69 30.69 30.18 30.18 11,155,688 -0.70(-2.27%)
Jan 23, 2014 31.27 31.30 30.71 30.88 12,370,544 -0.53(-1.68%)
Jan 22, 2014 31.37 32.07 30.48 31.41 15,710,968 -0.87(-2.68%)
Jan 21, 2014 32.61 32.65 32.06 32.28 9,973,743 -0.23(-0.71%)
Jan 17, 2014 32.89 32.51 32.51 32.51 8,745,775 -0.12(-0.35%)
Jan 16, 2014 32.62 32.75 32.52 32.63 4,503,628 +0.01(+0.03%)
Jan 15, 2014 32.65 32.69 32.39 32.62 6,397,787 -0.03(-0.10%)
Jan 14, 2014 32.43 32.66 32.24 32.65 7,962,592 +0.38(+1.18%)
Jan 13, 2014 32.27 32.73 32.23 32.27 14,707,991 -0.20(-0.61%)
Jan 10, 2014 32.22 32.52 32.09 32.47 7,751,678 +0.25(+0.76%)
Jan 09, 2014 32.22 32.28 31.98 32.22 6,089,562 +0.06(+0.18%)
Jan 08, 2014 31.88 32.18 31.77 32.17 7,501,804 +0.29(+0.90%)
Jan 07, 2014 32.19 32.28 31.79 31.88 10,150,339 -0.25(-0.77%)
Jan 06, 2014 32.16 32.57 32.09 32.12 12,322,631 +0.42(+1.32%)
Jan 03, 2014 31.48 31.82 31.40 31.71 5,242,390 +0.34(+1.07%)
Jan 02, 2014 31.25 31.51 31.18 31.37 6,046,305 -0.08(-0.26%)
Dec 31, 2013 31.49 31.45 31.45 31.45 5,598,979 -0.07(-0.21%)
Dec 30, 2013 31.57 31.59 31.32 31.52 3,755,562 +0.03(+0.10%)
Dec 27, 2013 31.61 31.62 31.37 31.48 3,297,450 +0.02(+0.05%)
Dec 26, 2013 31.36 31.58 31.34 31.47 4,455,155 +0.13(+0.42%)
Dec 24, 2013 31.48 31.55 31.27 31.34 2,690,472 -0.21(-0.65%)
Dec 23, 2013 31.16 31.63 31.14 31.54 7,693,951 +0.49(+1.59%)
Dec 20, 2013 31.28 31.38 31.02 31.05 9,921,299 -0.16(-0.50%)
Dec 19, 2013 31.23 31.37 31.00 31.21 9,452,742 -0.07(-0.24%)
Dec 18, 2013 30.08 31.33 30.07 31.28 14,074,575 +1.24(+4.12%)
Dec 17, 2013 29.91 30.06 29.79 30.04 8,423,214 +0.07(+0.22%)
Dec 16, 2013 29.91 30.20 29.80 29.97 7,805,610 +0.11(+0.36%)
Dec 13, 2013 29.85 30.04 29.78 29.87 5,685,542 +0.09(+0.30%)
Dec 12, 2013 30.02 30.06 29.76 29.78 7,820,462 -0.24(-0.79%)
Dec 11, 2013 30.36 30.36 29.97 30.02 7,538,470 -0.43(-1.43%)
Dec 10, 2013 30.44 30.64 30.33 30.45 6,558,211 -0.07(-0.24%)
Dec 09, 2013 30.84 30.84 30.49 30.52 6,059,390 -0.27(-0.88%)
Dec 06, 2013 30.58 30.80 30.50 30.80 4,941,839 +0.50(+1.65%)
Dec 05, 2013 30.60 30.62 30.27 30.29 6,441,565 -0.36(-1.18%)
Dec 04, 2013 30.65 31.06 30.43 30.66 6,206,560 -0.20(-0.64%)
Dec 03, 2013 31.14 31.30 30.57 30.85 9,478,432 -0.44(-1.42%)
Dec 02, 2013 31.38 31.43 31.21 31.30 6,875,010 -0.04(-0.13%)
Nov 29, 2013 31.54 31.59 31.25 31.34 4,281,002 -0.11(-0.34%)
Nov 27, 2013 31.79 31.79 31.18 31.44 5,496,460 +0.21(+0.66%)
Nov 26, 2013 31.42 31.42 31.10 31.24 5,879,899 -0.07(-0.21%)
Nov 25, 2013 31.49 31.72 31.21 31.30 5,595,647 -0.08(-0.26%)
Nov 22, 2013 31.29 31.48 31.21 31.39 5,439,648 +0.15(+0.47%)
Nov 21, 2013 31.49 31.57 31.17 31.24 6,153,401 -0.09(-0.29%)
Nov 20, 2013 31.80 31.85 31.11 31.33 7,815,934 -0.43(-1.37%)
Nov 19, 2013 31.12 31.78 31.07 31.76 12,039,733 +0.63(+2.03%)
Nov 18, 2013 31.21 31.30 31.08 31.13 5,582,809 -0.09(-0.29%)
Nov 15, 2013 30.99 31.30 30.98 31.22 7,946,600 +0.24(+0.77%)
Nov 14, 2013 31.09 31.25 30.91 30.98 5,304,961 -0.01(-0.03%)
Nov 13, 2013 30.66 31.00 30.50 30.99 7,484,371 +0.25(+0.80%)
Nov 12, 2013 31.04 31.16 30.60 30.75 7,330,917 -0.35(-1.13%)
Nov 11, 2013 31.32 31.56 30.92 31.10 8,369,480 -0.18(-0.58%)
Nov 08, 2013 30.78 31.30 30.54 31.28 10,668,455 +0.39(+1.28%)
Nov 07, 2013 30.86 31.29 30.83 30.89 11,546,251 +0.07(+0.21%)
Nov 06, 2013 30.73 31.02 30.39 30.82 8,632,688 +0.16(+0.54%)
Nov 05, 2013 30.24 30.71 30.09 30.66 10,997,822 +0.31(+1.03%)
Nov 04, 2013 30.34 30.38 30.11 30.34 6,879,762 +0.02(+0.05%)
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.