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 (%)
Mar 28, 2013 28.05 28.65 27.99 28.63 14,146,519 +0.58(+2.05%)
Mar 27, 2013 27.67 28.08 27.61 28.06 10,654,114 +0.21(+0.76%)
Mar 26, 2013 27.44 27.85 27.44 27.85 7,222,476 +0.45(+1.63%)
Mar 25, 2013 27.37 27.63 27.22 27.40 8,661,675 +0.09(+0.33%)
Mar 22, 2013 27.16 27.31 27.02 27.31 6,247,823 +0.17(+0.63%)
Mar 21, 2013 27.39 27.42 27.01 27.14 7,265,356 -0.27(-0.98%)
Mar 20, 2013 27.29 27.42 27.16 27.41 8,222,452 +0.22(+0.81%)
Mar 19, 2013 27.17 27.35 26.97 27.19 9,301,075 +0.06(+0.24%)
Mar 18, 2013 27.52 27.57 27.11 27.13 10,972,939 -0.55(-1.99%)
Mar 15, 2013 28.31 28.45 27.67 27.68 16,907,748 -0.81(-2.85%)
Mar 14, 2013 28.40 28.49 28.32 28.49 8,403,818 +0.11(+0.37%)
Mar 13, 2013 28.29 28.40 28.14 28.38 5,479,550 +0.02(+0.09%)
Mar 12, 2013 28.24 28.38 28.21 28.36 6,142,658 +0.04(+0.14%)
Mar 11, 2013 28.04 28.33 27.98 28.32 6,048,152 +0.20(+0.72%)
Mar 08, 2013 27.97 28.12 27.85 28.12 6,354,998 +0.20(+0.73%)
Mar 07, 2013 27.81 28.00 27.69 27.91 6,988,910 +0.13(+0.47%)
Mar 06, 2013 28.11 28.13 27.69 27.78 7,909,151 -0.32(-1.15%)
Mar 05, 2013 27.87 28.13 27.86 28.11 9,440,798 +0.29(+1.05%)
Mar 04, 2013 27.17 27.83 27.08 27.82 8,157,808 +0.58(+2.11%)
Mar 01, 2013 27.31 27.49 27.20 27.24 18,011,494 -0.15(-0.56%)
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%)
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.