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 (%)
Nov 29, 2013 31.22 31.27 30.93 31.02 4,325,058 -0.11(-0.34%)
Nov 27, 2013 31.46 31.46 30.86 31.12 5,553,024 +0.20(+0.66%)
Nov 26, 2013 31.10 31.10 30.78 30.92 5,940,409 -0.06(-0.21%)
Nov 25, 2013 31.17 31.40 30.89 30.98 5,653,232 -0.08(-0.26%)
Nov 22, 2013 30.97 31.16 30.90 31.07 5,495,627 +0.15(+0.47%)
Nov 21, 2013 31.17 31.24 30.85 30.92 6,216,726 -0.09(-0.29%)
Nov 20, 2013 31.47 31.52 30.79 31.01 7,896,368 -0.43(-1.37%)
Nov 19, 2013 30.81 31.46 30.76 31.44 12,163,635 +0.63(+2.03%)
Nov 18, 2013 30.90 30.98 30.77 30.81 5,640,262 -0.09(-0.29%)
Nov 15, 2013 30.68 30.98 30.66 30.90 8,028,379 +0.24(+0.77%)
Nov 14, 2013 30.77 30.93 30.59 30.67 5,359,555 -0.01(-0.03%)
Nov 13, 2013 30.35 30.68 30.19 30.68 7,561,393 +0.24(+0.80%)
Nov 12, 2013 30.72 30.84 30.29 30.43 7,406,360 -0.35(-1.13%)
Nov 11, 2013 31.00 31.24 30.60 30.78 8,455,611 -0.18(-0.58%)
Nov 08, 2013 30.46 30.98 30.23 30.96 10,778,244 +0.39(+1.28%)
Nov 07, 2013 30.55 30.97 30.51 30.57 11,665,074 +0.06(+0.21%)
Nov 06, 2013 30.42 30.70 30.08 30.51 8,721,528 +0.16(+0.54%)
Nov 05, 2013 29.93 30.40 29.78 30.34 11,111,001 +0.31(+1.03%)
Nov 04, 2013 30.03 30.07 29.80 30.03 6,950,562 +0.02(+0.05%)
Nov 01, 2013 29.80 30.08 29.73 30.02 6,842,514 +0.33(+1.12%)
Oct 31, 2013 30.06 30.16 29.69 29.69 9,502,407 -0.32(-1.06%)
Oct 30, 2013 30.32 30.36 29.89 30.00 6,117,918 -0.28(-0.91%)
Oct 29, 2013 30.34 30.42 30.26 30.28 6,468,591 +0.00(+0.00%)
Oct 28, 2013 30.32 30.42 30.19 30.28 5,909,590 +0.02(+0.08%)
Oct 25, 2013 30.25 30.35 30.03 30.25 7,769,439 +0.03(+0.11%)
Oct 24, 2013 30.23 30.55 30.21 30.22 7,770,589 -0.02(-0.05%)
Oct 23, 2013 29.98 30.26 29.90 30.24 9,321,898 +0.17(+0.57%)
Oct 22, 2013 30.00 30.19 29.82 30.07 11,965,036 +0.13(+0.43%)
Oct 21, 2013 30.19 30.19 29.87 29.94 9,386,166 -0.35(-1.15%)
Oct 18, 2013 30.19 30.29 29.97 30.29 14,469,956 +0.10(+0.32%)
Oct 17, 2013 29.15 30.27 29.15 30.19 21,386,902 +1.03(+3.54%)
Oct 16, 2013 27.90 29.30 27.81 29.16 20,872,928 +1.78(+6.50%)
Oct 15, 2013 27.54 27.76 27.30 27.38 13,589,486 -0.24(-0.85%)
Oct 14, 2013 27.22 27.64 27.11 27.61 8,386,787 +0.20(+0.71%)
Oct 11, 2013 27.31 27.53 27.16 27.42 6,204,500 +0.10(+0.36%)
Oct 10, 2013 27.08 27.35 27.02 27.32 9,518,089 +0.50(+1.85%)
Oct 09, 2013 26.71 27.00 26.49 26.83 10,093,227 +0.13(+0.48%)
Oct 08, 2013 27.13 27.17 26.68 26.70 10,087,736 -0.40(-1.46%)
Oct 07, 2013 26.87 27.25 26.79 27.09 6,818,496 -0.05(-0.18%)
Oct 04, 2013 26.94 27.26 26.90 27.14 9,245,840 +0.22(+0.81%)
Oct 03, 2013 27.33 27.34 26.91 26.92 9,990,044 -0.49(-1.80%)
Oct 02, 2013 27.08 27.43 27.07 27.42 9,960,247 +0.10(+0.36%)
Oct 01, 2013 26.83 27.34 26.79 27.32 8,521,241 +0.48(+1.78%)
Sep 30, 2013 26.73 27.03 26.71 26.84 11,645,865 +0.04(+0.15%)
Sep 27, 2013 27.05 27.05 26.73 26.80 14,619,358 -0.42(-1.54%)
Sep 26, 2013 27.30 27.39 27.08 27.22 9,936,813 -0.01(-0.03%)
Sep 25, 2013 27.76 27.78 26.97 27.23 32,387,160 -0.56(-2.01%)
Sep 24, 2013 28.36 28.39 27.76 27.79 12,024,473 -0.61(-2.16%)
Sep 23, 2013 28.51 28.52 28.36 28.40 7,060,466 -0.14(-0.48%)
Sep 20, 2013 28.62 28.69 28.48 28.54 9,796,137 -0.04(-0.14%)
Sep 19, 2013 28.84 28.89 28.54 28.58 7,925,549 -0.25(-0.87%)
Sep 18, 2013 28.31 28.85 28.22 28.83 8,344,955 +0.55(+1.94%)
Sep 17, 2013 28.31 28.32 28.16 28.28 5,885,126 -0.03(-0.11%)
Sep 16, 2013 28.52 28.52 28.27 28.31 7,086,837 +0.11(+0.40%)
Sep 13, 2013 28.23 28.23 27.96 28.20 6,036,778 +0.09(+0.32%)
Sep 12, 2013 28.11 28.23 27.97 28.11 8,785,799 +0.01(+0.03%)
Sep 11, 2013 27.59 28.27 27.57 28.10 11,746,631 +0.53(+1.94%)
Sep 10, 2013 27.53 27.65 27.49 27.57 9,008,216 +0.23(+0.86%)
Sep 09, 2013 27.09 27.34 27.06 27.34 6,980,861 +0.24(+0.90%)
Sep 06, 2013 27.27 27.30 26.89 27.09 8,240,095 -0.19(-0.71%)
Sep 05, 2013 27.09 27.30 27.09 27.29 7,796,373 +0.23(+0.84%)
Sep 04, 2013 26.70 27.32 26.64 27.06 14,637,334 +0.43(+1.61%)
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.