Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.82 30.05 29.58 29.62 9,849,980 -0.20(-0.68%)
Jul 30, 2013 29.91 30.01 29.65 29.83 7,657,871 +0.11(+0.38%)
Jul 29, 2013 29.62 29.88 29.52 29.71 6,908,449 -0.03(-0.11%)
Jul 26, 2013 29.59 29.80 29.24 29.75 6,661,360 +0.16(+0.55%)
Jul 25, 2013 29.45 29.60 29.31 29.58 9,265,163 +0.11(+0.36%)
Jul 24, 2013 29.68 29.68 29.28 29.48 7,494,082 -0.19(-0.63%)
Jul 23, 2013 29.06 29.76 29.03 29.67 11,258,362 +0.71(+2.46%)
Jul 22, 2013 28.82 29.07 28.78 28.95 5,913,159 -0.06(-0.20%)
Jul 19, 2013 28.90 29.03 28.73 29.01 8,828,248 +0.14(+0.48%)
Jul 18, 2013 29.05 29.14 28.79 28.87 8,527,139 -0.11(-0.36%)
Jul 17, 2013 29.02 29.50 28.90 28.98 8,809,888 +0.11(+0.36%)
Jul 16, 2013 28.65 28.88 28.57 28.87 10,500,422 +0.18(+0.62%)
Jul 15, 2013 28.49 28.73 28.43 28.69 8,021,107 +0.13(+0.45%)
Jul 12, 2013 28.67 28.77 28.40 28.57 7,689,417 -0.04(-0.14%)
Jul 11, 2013 28.32 28.74 28.12 28.61 11,152,391 +0.62(+2.23%)
Jul 10, 2013 28.03 28.36 27.96 27.98 11,327,221 +0.00(+0.00%)
Jul 09, 2013 28.56 28.52 27.97 27.98 12,776,377 -0.54(-1.89%)
Jul 08, 2013 28.15 28.57 28.14 28.52 9,367,519 +0.39(+1.40%)
Jul 05, 2013 27.85 28.14 27.78 28.13 5,790,501 +0.54(+1.96%)
Jul 03, 2013 27.97 27.97 27.16 27.59 10,405,241 -0.49(-1.75%)
Jul 02, 2013 28.17 28.44 27.91 28.08 7,194,590 -0.14(-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.