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 (%)
May 31, 2013 30.20 30.33 29.50 29.54 14,647,372 -0.81(-2.68%)
May 30, 2013 30.38 30.49 30.18 30.35 9,397,227 -0.03(-0.11%)
May 29, 2013 30.82 30.98 30.07 30.38 10,774,001 -0.68(-2.18%)
May 28, 2013 30.59 31.12 30.57 31.06 10,459,394 +0.64(+2.12%)
May 24, 2013 29.94 30.48 29.89 30.42 6,741,054 +0.23(+0.75%)
May 23, 2013 30.20 30.50 30.05 30.19 8,774,275 -0.19(-0.64%)
May 22, 2013 30.42 31.23 30.29 30.38 12,393,610 +0.00(+0.00%)
May 21, 2013 30.49 30.61 30.26 30.38 8,674,610 -0.07(-0.24%)
May 20, 2013 29.76 30.55 29.70 30.46 11,031,171 +0.98(+3.33%)
May 17, 2013 29.66 29.75 29.23 29.47 8,753,257 -0.19(-0.65%)
May 16, 2013 30.17 30.18 29.66 29.67 7,619,646 -0.67(-2.20%)
May 15, 2013 29.91 30.37 29.88 30.34 9,749,439 +1.06(+3.60%)
May 13, 2013 29.04 29.46 29.03 29.28 7,718,900 +0.15(+0.50%)
May 10, 2013 29.20 29.33 28.97 29.13 8,277,008 -0.01(-0.03%)
May 09, 2013 29.15 29.29 29.00 29.14 6,035,332 -0.09(-0.30%)
May 08, 2013 29.01 29.23 28.90 29.23 8,401,630 +0.19(+0.64%)
May 07, 2013 28.79 29.06 28.66 29.05 10,363,416 +0.17(+0.59%)
May 06, 2013 29.60 29.63 28.84 28.88 10,682,389 -0.77(-2.58%)
May 03, 2013 30.00 29.85 29.49 29.64 6,660,280 -0.21(-0.70%)
May 02, 2013 29.76 29.92 29.67 29.85 5,217,603 +0.14(+0.46%)
May 01, 2013 29.62 29.96 29.50 29.71 6,776,494 -0.02(-0.08%)
Apr 30, 2013 29.56 29.79 29.38 29.74 7,978,505 +0.15(+0.52%)
Apr 29, 2013 29.39 29.63 29.32 29.59 3,863,120 +0.22(+0.74%)
Apr 26, 2013 29.29 29.55 29.36 29.37 7,612,676 -0.02(-0.08%)
Apr 25, 2013 29.50 29.66 29.36 29.39 6,609,907 -0.02(-0.08%)
Apr 24, 2013 30.02 30.09 29.31 29.42 6,746,272 -0.56(-1.85%)
Apr 23, 2013 29.89 30.08 29.69 29.97 6,569,261 +0.26(+0.87%)
Apr 22, 2013 29.80 29.98 29.45 29.71 6,647,654 -0.25(-0.83%)
Apr 19, 2013 29.84 30.05 29.73 29.96 8,275,566 +0.26(+0.87%)
Apr 18, 2013 30.17 30.18 29.49 29.71 9,622,019 -0.32(-1.07%)
Apr 17, 2013 29.67 30.19 29.37 30.03 17,829,660 +0.71(+2.42%)
Apr 16, 2013 29.22 29.38 28.92 29.32 9,765,361 +0.22(+0.75%)
Apr 15, 2013 29.67 29.88 29.09 29.10 10,214,495 -0.81(-2.69%)
Apr 12, 2013 29.89 30.00 29.75 29.91 6,670,764 -0.11(-0.38%)
Apr 11, 2013 29.82 30.25 29.80 30.02 8,457,123 +0.25(+0.84%)
Apr 10, 2013 29.47 29.80 29.42 29.77 8,335,781 +0.35(+1.20%)
Apr 09, 2013 29.34 29.49 29.21 29.42 6,784,925 +0.09(+0.30%)
Apr 08, 2013 29.12 29.33 28.83 29.33 6,958,886 +0.19(+0.66%)
Apr 05, 2013 29.19 29.33 29.04 29.14 10,281,087 -0.27(-0.93%)
Apr 04, 2013 29.31 29.60 29.25 29.41 9,611,822 +0.26(+0.91%)
Apr 03, 2013 28.99 29.20 28.81 29.15 12,640,233 +0.16(+0.55%)
Apr 02, 2013 28.45 29.01 28.36 28.98 13,654,880 +0.65(+2.29%)
Apr 01, 2013 28.23 28.33 28.05 28.33 7,514,185 -0.01(-0.03%)
Mar 28, 2013 27.77 28.36 27.71 28.34 14,292,101 +0.57(+2.05%)
Mar 27, 2013 27.39 27.80 27.33 27.77 10,763,755 +0.21(+0.76%)
Mar 26, 2013 27.16 27.56 27.16 27.56 7,296,803 +0.44(+1.63%)
Mar 25, 2013 27.09 27.35 26.94 27.12 8,750,813 +0.09(+0.33%)
Mar 22, 2013 26.88 27.03 26.75 27.03 6,312,119 +0.17(+0.63%)
Mar 21, 2013 27.11 27.14 26.74 26.87 7,340,124 -0.26(-0.98%)
Mar 20, 2013 27.01 27.14 26.88 27.13 8,307,069 +0.22(+0.81%)
Mar 19, 2013 26.89 27.07 26.70 26.91 9,396,792 +0.06(+0.24%)
Mar 18, 2013 27.24 27.29 26.83 26.85 11,085,862 -0.55(-1.99%)
Mar 15, 2013 28.02 28.16 27.39 27.40 17,081,746 -0.80(-2.85%)
Mar 14, 2013 28.11 28.20 28.03 28.20 8,490,302 +0.10(+0.37%)
Mar 13, 2013 28.00 28.11 27.85 28.09 5,535,940 +0.02(+0.09%)
Mar 12, 2013 27.95 28.09 27.93 28.07 6,205,872 +0.04(+0.14%)
Mar 11, 2013 27.76 28.05 27.70 28.03 6,110,394 +0.20(+0.72%)
Mar 08, 2013 27.68 27.83 27.56 27.83 6,420,398 +0.20(+0.73%)
Mar 07, 2013 27.52 27.72 27.41 27.63 7,060,833 +0.13(+0.47%)
Mar 06, 2013 27.82 27.85 27.40 27.50 7,990,544 -0.32(-1.15%)
Mar 05, 2013 27.59 27.85 27.58 27.82 9,537,954 +0.29(+1.05%)
Mar 04, 2013 26.89 27.55 26.80 27.53 8,241,760 +0.57(+2.11%)
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.