Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 27.00 27.31 26.98 27.12 11,527,237 +0.04(+0.15%)
Sep 27, 2013 27.33 27.33 27.00 27.08 14,470,442 -0.42(-1.54%)
Sep 26, 2013 27.58 27.67 27.36 27.50 9,835,595 -0.01(-0.03%)
Sep 25, 2013 28.04 28.07 27.25 27.51 32,057,258 -0.56(-2.01%)
Sep 24, 2013 28.66 28.68 28.04 28.07 11,901,989 -0.62(-2.16%)
Sep 23, 2013 28.80 28.81 28.66 28.70 6,988,547 -0.14(-0.48%)
Sep 20, 2013 28.92 28.98 28.77 28.83 9,696,351 -0.04(-0.14%)
Sep 19, 2013 29.14 29.19 28.83 28.88 7,844,818 -0.25(-0.87%)
Sep 18, 2013 28.60 29.15 28.51 29.13 8,259,951 +0.56(+1.94%)
Sep 17, 2013 28.60 28.61 28.45 28.57 5,825,179 -0.03(-0.11%)
Sep 16, 2013 28.81 28.81 28.56 28.61 7,014,648 +0.11(+0.40%)
Sep 13, 2013 28.52 28.52 28.25 28.49 5,975,286 +0.09(+0.32%)
Sep 12, 2013 28.40 28.52 28.26 28.40 8,696,305 +0.01(+0.03%)
Sep 11, 2013 27.87 28.56 27.85 28.39 11,626,977 +0.54(+1.94%)
Sep 10, 2013 27.81 27.94 27.77 27.85 8,916,456 +0.24(+0.86%)
Sep 09, 2013 27.37 27.62 27.34 27.62 6,909,753 +0.25(+0.90%)
Sep 06, 2013 27.55 27.58 27.17 27.37 8,156,160 -0.20(-0.71%)
Sep 05, 2013 27.37 27.58 27.36 27.57 7,716,957 +0.23(+0.84%)
Sep 04, 2013 26.97 27.60 26.91 27.34 14,488,235 +0.43(+1.61%)
Sep 03, 2013 27.52 27.60 26.72 26.91 17,173,112 -0.33(-1.20%)
Aug 30, 2013 27.55 27.56 27.15 27.23 8,979,658 -0.33(-1.19%)
Aug 29, 2013 27.48 27.89 27.39 27.56 6,818,292 -0.02(-0.06%)
Aug 28, 2013 27.76 27.81 27.56 27.58 8,887,646 -0.21(-0.76%)
Aug 27, 2013 28.04 28.05 27.78 27.79 6,487,533 -0.42(-1.48%)
Aug 26, 2013 28.46 28.52 28.21 28.21 4,172,128 -0.26(-0.92%)
Aug 23, 2013 28.48 28.49 28.13 28.47 4,925,548 +0.14(+0.49%)
Aug 22, 2013 28.33 28.39 28.13 28.33 5,137,257 +0.02(+0.09%)
Aug 21, 2013 28.34 28.48 28.14 28.30 6,625,081 -0.06(-0.20%)
Aug 20, 2013 28.52 28.56 28.34 28.36 5,501,138 -0.14(-0.49%)
Aug 19, 2013 28.48 28.57 28.36 28.50 6,857,963 -0.07(-0.26%)
Aug 16, 2013 28.53 28.60 28.23 28.57 12,878,013 -0.05(-0.17%)
Aug 15, 2013 29.01 29.06 28.56 28.62 7,981,079 -0.47(-1.63%)
Aug 14, 2013 29.34 29.37 29.02 29.10 6,068,482 -0.27(-0.92%)
Aug 13, 2013 29.36 29.44 29.20 29.37 5,629,876 +0.03(+0.11%)
Aug 12, 2013 29.24 29.44 29.19 29.33 6,103,319 +0.01(+0.03%)
Aug 09, 2013 29.25 29.45 29.21 29.32 6,156,603 -0.02(-0.08%)
Aug 08, 2013 29.58 29.70 29.14 29.35 5,880,067 -0.01(-0.03%)
Aug 07, 2013 29.47 29.65 29.28 29.36 8,836,494 -0.14(-0.47%)
Aug 06, 2013 29.62 29.69 29.42 29.50 11,319,041 -0.29(-0.96%)
Aug 05, 2013 29.94 30.05 29.77 29.78 7,969,055 -0.25(-0.82%)
Aug 02, 2013 30.06 30.21 29.97 30.03 9,722,650 -0.07(-0.24%)
Aug 01, 2013 30.14 30.29 29.97 30.10 9,160,471 +0.17(+0.57%)
Jul 31, 2013 30.13 30.36 29.89 29.93 9,749,646 -0.20(-0.68%)
Jul 30, 2013 30.22 30.32 29.95 30.13 7,579,867 +0.11(+0.38%)
Jul 29, 2013 29.92 30.19 29.82 30.02 6,838,078 -0.03(-0.11%)
Jul 26, 2013 29.90 30.11 29.54 30.05 6,593,506 +0.16(+0.55%)
Jul 25, 2013 29.76 29.91 29.61 29.89 9,170,786 +0.11(+0.36%)
Jul 24, 2013 29.99 29.99 29.58 29.78 7,417,745 -0.19(-0.63%)
Jul 23, 2013 29.36 30.07 29.33 29.97 11,143,682 +0.72(+2.46%)
Jul 22, 2013 29.12 29.37 29.07 29.25 5,852,926 -0.06(-0.20%)
Jul 19, 2013 29.19 29.32 29.02 29.31 8,738,321 +0.14(+0.48%)
Jul 18, 2013 29.35 29.44 29.09 29.17 8,440,279 -0.11(-0.36%)
Jul 17, 2013 29.32 29.81 29.19 29.28 8,720,148 +0.11(+0.36%)
Jul 16, 2013 28.95 29.18 28.87 29.17 10,393,462 +0.18(+0.62%)
Jul 15, 2013 28.79 29.02 28.72 28.99 7,939,402 +0.13(+0.45%)
Jul 12, 2013 28.97 29.06 28.69 28.86 7,611,091 -0.04(-0.14%)
Jul 11, 2013 28.61 29.04 28.41 28.90 11,038,790 +0.63(+2.23%)
Jul 10, 2013 28.32 28.65 28.25 28.27 11,211,839 +0.00(+0.00%)
Jul 09, 2013 28.86 28.82 28.26 28.27 12,646,235 -0.55(-1.89%)
Jul 08, 2013 28.44 28.86 28.43 28.82 9,272,099 +0.40(+1.40%)
Jul 05, 2013 28.14 28.43 28.07 28.42 5,731,518 +0.55(+1.96%)
Jul 03, 2013 28.25 28.25 27.44 27.87 10,299,251 -0.50(-1.75%)
Jul 02, 2013 28.46 28.73 28.20 28.37 7,121,304 -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.