Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.73 27.78 27.39 27.39 20,424,474 -0.38(-1.37%)
Feb 27, 2013 27.60 27.93 27.44 27.78 13,158,543 +0.16(+0.59%)
Feb 26, 2013 27.86 27.92 27.52 27.61 9,119,351 -0.17(-0.61%)
Feb 25, 2013 28.05 28.24 27.77 27.78 10,736,901 -0.23(-0.81%)
Feb 22, 2013 27.71 28.01 27.57 28.01 9,747,998 +0.24(+0.85%)
Feb 21, 2013 27.95 27.96 27.67 27.78 8,107,649 -0.21(-0.75%)
Feb 20, 2013 28.13 28.27 27.98 27.99 9,638,512 -0.24(-0.86%)
Feb 19, 2013 28.52 28.61 28.17 28.23 11,822,814 -0.21(-0.74%)
Feb 15, 2013 28.25 28.46 28.19 28.44 12,355,953 +0.31(+1.10%)
Feb 14, 2013 27.79 28.17 27.79 28.13 10,560,330 +0.19(+0.70%)
Feb 13, 2013 27.80 28.03 27.77 27.94 8,249,624 +0.13(+0.47%)
Feb 12, 2013 27.78 27.97 27.73 27.81 8,721,351 +0.03(+0.12%)
Feb 11, 2013 27.90 27.96 27.76 27.78 9,779,305 -0.12(-0.44%)
Feb 08, 2013 27.88 28.10 27.80 27.90 12,628,482 +0.02(+0.06%)
Feb 07, 2013 27.76 27.88 27.59 27.88 14,701,193 +0.24(+0.85%)
Feb 06, 2013 27.30 27.76 27.30 27.65 16,468,843 +0.49(+1.79%)
Feb 04, 2013 27.05 27.29 27.05 27.16 18,049,130 -0.30(-1.09%)
Feb 01, 2013 27.50 27.66 27.25 27.46 22,615,362 -0.01(-0.03%)
Jan 31, 2013 26.88 27.47 26.84 27.47 41,781,444 +0.54(+1.99%)
Jan 30, 2013 27.08 27.08 26.87 26.93 12,851,345 -0.09(-0.33%)
Jan 29, 2013 26.73 27.12 26.72 27.02 18,066,586 +0.27(+1.00%)
Jan 28, 2013 26.60 26.84 26.55 26.75 16,863,580 +0.17(+0.64%)
Jan 25, 2013 26.62 26.69 26.51 26.58 19,586,960 -0.01(-0.03%)
Jan 24, 2013 26.47 26.71 26.41 26.59 21,489,832 -0.01(-0.03%)
Jan 23, 2013 26.76 26.87 26.45 26.60 18,485,642 -0.07(-0.27%)
Jan 22, 2013 26.58 26.75 26.39 26.67 22,298,222 +0.13(+0.49%)
Jan 18, 2013 26.59 26.65 26.44 26.54 18,483,994 -0.03(-0.12%)
Jan 17, 2013 26.63 26.73 26.49 26.58 25,003,440 +0.06(+0.24%)
Jan 16, 2013 26.88 26.88 26.43 26.51 21,584,914 -0.26(-0.97%)
Jan 15, 2013 26.91 27.05 26.73 26.77 15,790,068 -0.28(-1.02%)
Jan 14, 2013 27.14 27.22 26.87 27.05 8,447,715 -0.01(-0.03%)
Jan 11, 2013 27.47 27.47 27.02 27.05 10,551,929 -0.28(-1.01%)
Jan 10, 2013 27.21 27.40 27.18 27.33 11,975,231 +0.23(+0.83%)
Jan 09, 2013 27.18 27.22 26.72 27.10 14,012,260 +0.18(+0.66%)
Jan 08, 2013 26.88 27.10 26.71 26.93 18,645,732 +0.01(+0.03%)
Jan 07, 2013 26.66 26.92 26.52 26.92 16,252,270 +0.22(+0.82%)
Jan 04, 2013 26.91 26.99 26.52 26.70 19,598,836 -0.16(-0.60%)
Jan 03, 2013 26.56 26.95 26.43 26.86 27,432,896 +0.98(+3.81%)
Jan 02, 2013 25.83 26.20 25.76 25.88 25,101,996 +0.50(+1.98%)
Dec 31, 2012 24.84 25.38 24.80 25.37 49,095,124 +0.42(+1.68%)
Dec 28, 2012 25.09 25.19 24.93 24.95 13,924,646 -0.24(-0.97%)
Dec 27, 2012 25.17 25.37 25.04 25.20 13,254,689 -0.00(-0.02%)
Dec 26, 2012 25.39 25.40 25.14 25.20 11,212,567 -0.16(-0.63%)
Dec 24, 2012 25.59 25.59 25.33 25.36 6,062,041 -0.22(-0.88%)
Dec 21, 2012 25.26 25.59 25.18 25.59 38,614,308 +0.19(+0.76%)
Dec 20, 2012 25.33 25.40 25.22 25.39 14,163,853 +0.08(+0.32%)
Dec 19, 2012 25.56 25.59 25.24 25.31 22,368,160 -0.23(-0.90%)
Dec 18, 2012 25.23 25.61 25.07 25.54 26,245,806 +0.28(+1.12%)
Dec 17, 2012 25.40 25.45 25.19 25.26 20,747,954 -0.06(-0.23%)
Dec 14, 2012 25.18 25.39 25.16 25.31 16,984,480 +0.01(+0.05%)
Dec 13, 2012 25.57 25.58 25.13 25.30 17,693,006 -0.27(-1.05%)
Dec 12, 2012 25.65 25.90 25.52 25.57 23,665,078 -0.06(-0.24%)
Dec 11, 2012 25.31 25.70 25.30 25.63 19,941,766 +0.33(+1.29%)
Dec 10, 2012 25.21 25.55 25.07 25.31 18,962,618 -0.08(-0.31%)
Dec 07, 2012 25.00 25.42 24.87 25.38 23,895,690 +0.37(+1.47%)
Dec 06, 2012 24.99 25.10 24.88 25.02 10,966,331 +0.02(+0.06%)
Dec 05, 2012 24.90 25.10 24.82 25.00 12,767,207 +0.06(+0.23%)
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.