Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 27.03 27.21 26.92 26.96 18,196,850 -0.15(-0.56%)
Feb 28, 2013 27.44 27.49 27.11 27.11 20,634,664 -0.38(-1.37%)
Feb 27, 2013 27.32 27.64 27.16 27.49 13,293,958 +0.16(+0.59%)
Feb 26, 2013 27.58 27.64 27.24 27.33 9,213,199 -0.17(-0.61%)
Feb 25, 2013 27.77 27.95 27.48 27.50 10,847,395 -0.22(-0.81%)
Feb 22, 2013 27.43 27.72 27.29 27.72 9,848,315 +0.23(+0.85%)
Feb 21, 2013 27.66 27.68 27.39 27.49 8,191,085 -0.21(-0.75%)
Feb 20, 2013 27.85 27.98 27.69 27.70 9,737,702 -0.24(-0.86%)
Feb 19, 2013 28.23 28.32 27.89 27.94 11,944,483 -0.21(-0.74%)
Feb 15, 2013 27.96 28.17 27.91 28.15 12,483,109 +0.30(+1.09%)
Feb 14, 2013 27.51 27.89 27.51 27.85 10,669,006 +0.19(+0.70%)
Feb 13, 2013 27.52 27.75 27.48 27.65 8,334,521 +0.13(+0.47%)
Feb 12, 2013 27.50 27.68 27.45 27.52 8,811,103 +0.03(+0.12%)
Feb 11, 2013 27.62 27.68 27.48 27.49 9,879,944 -0.12(-0.44%)
Feb 08, 2013 27.60 27.81 27.52 27.61 12,758,442 +0.02(+0.06%)
Feb 07, 2013 27.48 27.60 27.31 27.60 14,852,484 +0.23(+0.85%)
Feb 06, 2013 27.02 27.48 27.02 27.36 16,638,324 +0.48(+1.79%)
Feb 04, 2013 26.78 27.01 26.78 26.88 18,234,874 -0.30(-1.09%)
Feb 01, 2013 27.22 27.38 26.97 27.18 22,848,096 -0.01(-0.03%)
Jan 31, 2013 26.61 27.19 26.57 27.19 42,211,420 +0.53(+1.99%)
Jan 30, 2013 26.80 26.80 26.59 26.66 12,983,599 -0.09(-0.33%)
Jan 29, 2013 26.46 26.84 26.45 26.75 18,252,508 +0.26(+1.00%)
Jan 28, 2013 26.33 26.57 26.28 26.48 17,037,124 +0.17(+0.64%)
Jan 25, 2013 26.34 26.42 26.24 26.31 19,788,530 -0.01(-0.03%)
Jan 24, 2013 26.20 26.44 26.14 26.32 21,710,984 -0.01(-0.03%)
Jan 23, 2013 26.49 26.60 26.18 26.33 18,675,878 -0.07(-0.27%)
Jan 22, 2013 26.30 26.48 26.12 26.40 22,527,694 +0.13(+0.49%)
Jan 18, 2013 26.32 26.38 26.17 26.27 18,674,212 -0.03(-0.12%)
Jan 17, 2013 26.36 26.46 26.22 26.30 25,260,750 +0.06(+0.24%)
Jan 16, 2013 26.60 26.61 26.16 26.24 21,807,044 -0.26(-0.97%)
Jan 15, 2013 26.63 26.77 26.46 26.50 15,952,564 -0.27(-1.02%)
Jan 14, 2013 26.87 26.94 26.59 26.77 8,534,651 -0.01(-0.03%)
Jan 11, 2013 27.19 27.19 26.74 26.78 10,660,519 -0.27(-1.01%)
Jan 10, 2013 26.93 27.12 26.90 27.05 12,098,469 +0.22(+0.83%)
Jan 09, 2013 26.90 26.94 26.44 26.83 14,156,460 +0.18(+0.66%)
Jan 08, 2013 26.60 26.82 26.44 26.65 18,837,616 +0.01(+0.03%)
Jan 07, 2013 26.39 26.64 26.25 26.64 16,419,522 +0.22(+0.82%)
Jan 04, 2013 26.64 26.72 26.25 26.43 19,800,528 -0.16(-0.60%)
Jan 03, 2013 26.29 26.68 26.16 26.59 27,715,208 +0.97(+3.81%)
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.