Abbott Laboratories (NY: ABT )

117.49 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26,193,317 -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 34.96 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 33.99 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 34.71 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%)
Aug 01, 2013 36.89 37.07 36.68 36.84 7,484,830 +0.21(+0.57%)
Jul 31, 2013 36.87 37.16 36.58 36.63 7,966,232 -0.25(-0.68%)
Jul 30, 2013 36.98 37.11 36.66 36.88 6,193,351 +0.14(+0.38%)
Jul 29, 2013 36.62 36.95 36.50 36.74 5,587,251 -0.04(-0.11%)
Jul 26, 2013 36.59 36.85 36.15 36.78 5,387,416 +0.20(+0.55%)
Jul 25, 2013 36.42 36.60 36.24 36.58 7,493,258 +0.13(+0.36%)
Jul 24, 2013 36.70 36.70 36.20 36.45 6,060,885 -0.23(-0.63%)
Jul 23, 2013 35.93 36.80 35.90 36.68 9,105,270 +0.88(+2.46%)
Jul 22, 2013 35.64 35.94 35.58 35.80 4,782,304 -0.07(-0.20%)
Jul 19, 2013 35.73 35.89 35.52 35.87 7,139,900 +0.17(+0.48%)
Jul 18, 2013 35.92 36.03 35.60 35.70 6,896,376 -0.13(-0.36%)
Jul 17, 2013 35.88 36.48 35.73 35.83 7,125,051 +0.13(+0.36%)
Jul 16, 2013 35.43 35.71 35.33 35.70 8,492,281 +0.22(+0.62%)
Jul 15, 2013 35.23 35.52 35.15 35.48 6,487,120 +0.16(+0.45%)
Jul 12, 2013 35.45 35.57 35.11 35.32 6,218,864 -0.05(-0.14%)
Jul 11, 2013 35.02 35.54 34.77 35.37 9,019,565 +0.63(+1.81%)
Jul 10, 2013 34.80 35.21 34.71 34.74 9,124,041 +0.00(+0.00%)
Jul 09, 2013 35.46 35.41 34.73 34.74 10,291,332 -0.67(-1.89%)
Jul 08, 2013 34.95 35.47 34.94 35.41 7,545,507 +0.49(+1.40%)
Jul 05, 2013 34.58 34.93 34.49 34.92 4,664,231 +0.67(+1.96%)
Jul 03, 2013 34.72 34.72 33.72 34.25 8,381,389 -0.61(-1.75%)
Jul 02, 2013 34.97 35.31 34.65 34.86 5,795,220 -0.17(-0.49%)
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.