Abbott Laboratories (NY: ABT )

126.72 USD +1.67 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 34.20 34.26 33.79 33.79 16,558,442 -0.47(-1.37%)
Feb 27, 2013 34.05 34.45 33.85 34.26 10,667,837 +0.20(+0.59%)
Feb 26, 2013 34.37 34.44 33.94 34.06 7,393,201 -0.21(-0.61%)
Feb 25, 2013 34.60 34.83 34.25 34.27 8,704,574 -0.28(-0.81%)
Feb 22, 2013 34.18 34.55 34.01 34.55 7,902,855 +0.29(+0.85%)
Feb 21, 2013 34.47 34.49 34.13 34.26 6,572,998 -0.26(-0.75%)
Feb 20, 2013 34.70 34.87 34.51 34.52 7,814,093 -0.30(-0.86%)
Feb 19, 2013 35.18 35.29 34.75 34.82 9,584,941 -0.26(-0.74%)
Feb 15, 2013 34.84 35.10 34.78 35.08 10,017,165 +0.38(+1.10%)
Feb 14, 2013 34.28 34.75 34.28 34.70 8,561,425 +0.24(+0.70%)
Feb 13, 2013 34.29 34.58 34.25 34.46 6,688,100 +0.16(+0.47%)
Feb 12, 2013 34.27 34.50 34.21 34.30 7,070,536 +0.04(+0.12%)
Feb 11, 2013 34.42 34.49 34.24 34.26 7,928,236 -0.15(-0.44%)
Feb 08, 2013 34.39 34.66 34.29 34.41 10,238,108 +0.02(+0.06%)
Feb 07, 2013 34.24 34.39 34.03 34.39 11,918,488 +0.29(+0.85%)
Feb 06, 2013 33.67 34.24 33.67 34.10 13,351,549 +0.60(+1.79%)
Feb 04, 2013 33.37 33.66 33.37 33.50 14,632,713 -0.37(-1.09%)
Feb 01, 2013 33.92 34.12 33.61 33.87 18,334,629 -0.01(-0.03%)
Jan 31, 2013 33.16 33.88 33.11 33.88 33,872,874 +0.66(+1.99%)
Jan 30, 2013 33.40 33.40 33.14 33.22 10,418,787 -0.11(-0.33%)
Jan 29, 2013 32.97 33.45 32.96 33.33 14,646,864 +0.33(+1.00%)
Jan 28, 2013 32.81 33.11 32.75 33.00 13,671,569 +0.21(+0.64%)
Jan 25, 2013 32.83 32.92 32.70 32.79 15,879,455 -0.01(-0.03%)
Jan 24, 2013 32.65 32.95 32.58 32.80 17,422,145 -0.01(-0.03%)
Jan 23, 2013 33.01 33.15 32.62 32.81 14,986,600 -0.09(-0.27%)
Jan 22, 2013 32.78 33.00 32.55 32.90 18,077,518 +0.16(+0.49%)
Jan 18, 2013 32.80 32.87 32.61 32.74 14,985,263 -0.04(-0.12%)
Jan 17, 2013 32.85 32.97 32.67 32.78 20,270,680 +0.08(+0.24%)
Jan 16, 2013 33.15 33.16 32.60 32.70 17,499,227 -0.32(-0.97%)
Jan 15, 2013 33.19 33.36 32.97 33.02 12,801,256 -0.34(-1.02%)
Jan 14, 2013 33.48 33.57 33.14 33.36 6,848,695 -0.01(-0.03%)
Jan 11, 2013 33.88 33.88 33.32 33.37 8,554,614 -0.48(-1.42%)
Jan 10, 2013 33.70 33.94 33.66 33.85 9,668,352 +0.28(+0.83%)
Jan 09, 2013 33.66 33.71 33.09 33.57 11,312,972 +0.22(+0.66%)
Jan 08, 2013 33.29 33.56 33.08 33.35 15,053,864 +0.01(+0.03%)
Jan 07, 2013 33.02 33.34 32.85 33.34 13,121,472 +0.27(+0.82%)
Jan 04, 2013 33.33 33.43 32.85 33.07 15,823,364 -0.20(-0.60%)
Jan 03, 2013 32.90 33.38 32.74 33.27 22,148,290 +1.22(+3.81%)
Jan 02, 2013 31.99 32.45 31.91 32.05 20,266,408 -33.45(-51.07%)
Dec 31, 2012 64.13 65.53 64.01 65.50 19,018,100 +1.08(+1.68%)
Dec 28, 2012 64.78 65.02 64.36 64.42 5,394,025 -0.63(-0.97%)
Dec 27, 2012 64.97 65.48 64.63 65.05 5,134,502 -0.01(-0.02%)
Dec 26, 2012 65.55 65.57 64.90 65.06 4,343,440 -0.41(-0.63%)
Dec 24, 2012 66.05 66.05 65.38 65.47 2,348,268 -0.58(-0.88%)
Dec 21, 2012 65.21 66.06 65.00 66.05 14,958,121 +0.50(+0.76%)
Dec 20, 2012 65.40 65.58 65.10 65.55 5,486,687 +0.21(+0.32%)
Dec 19, 2012 65.98 66.06 65.16 65.34 8,664,810 -0.59(-0.89%)
Dec 18, 2012 65.13 66.10 64.72 65.93 10,166,903 +0.73(+1.12%)
Dec 17, 2012 65.58 65.69 65.03 65.20 8,037,187 -0.15(-0.23%)
Dec 14, 2012 64.99 65.54 64.96 65.35 6,579,320 +0.03(+0.05%)
Dec 13, 2012 66.01 66.03 64.88 65.32 6,853,784 -0.69(-1.05%)
Dec 12, 2012 66.21 66.85 65.87 66.01 9,167,200 -0.16(-0.24%)
Dec 11, 2012 65.33 66.35 65.31 66.17 7,724,892 +0.84(+1.29%)
Dec 10, 2012 65.07 65.95 64.73 65.33 7,345,597 -0.20(-0.31%)
Dec 07, 2012 64.53 65.62 64.21 65.53 9,256,533 +0.95(+1.47%)
Dec 06, 2012 64.50 64.79 64.23 64.58 4,248,055 +0.04(+0.06%)
Dec 05, 2012 64.28 64.80 64.08 64.54 4,945,665 +0.15(+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.