Skip to main content

Abbott Laboratories (NY: ABT )

113.07 -0.41 (-0.36%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.73 29.15 28.38 28.38 25,041,240 -0.39(-1.36%)
Jun 27, 2013 29.11 29.12 28.66 28.78 6,919,964 -0.20(-0.67%)
Jun 26, 2013 28.82 29.13 28.60 28.97 8,451,567 +0.40(+1.40%)
Jun 25, 2013 28.71 28.78 28.38 28.57 7,382,626 +0.11(+0.40%)
Jun 24, 2013 28.72 28.79 28.46 28.46 9,260,063 -0.50(-1.71%)
Jun 21, 2013 28.81 29.18 28.73 28.95 12,439,067 +0.33(+1.17%)
Jun 20, 2013 29.35 29.37 28.54 28.62 10,246,415 -0.85(-2.87%)
Jun 19, 2013 30.33 30.33 29.47 29.47 8,287,461 -1.06(-3.47%)
Jun 18, 2013 30.09 30.63 30.00 30.53 6,809,682 +0.50(+1.68%)
Jun 17, 2013 30.17 30.38 29.88 30.02 7,810,673 +0.07(+0.22%)
Jun 14, 2013 29.85 30.19 29.78 29.96 5,920,510 +0.09(+0.30%)
Jun 13, 2013 29.56 29.95 29.39 29.87 7,952,912 +0.21(+0.71%)
Jun 12, 2013 30.18 30.27 29.64 29.65 6,477,300 -0.32(-1.06%)
Jun 11, 2013 30.22 30.36 29.96 29.97 6,301,906 -0.54(-1.76%)
Jun 10, 2013 30.49 30.58 30.18 30.51 6,181,031 -0.02(-0.05%)
Jun 07, 2013 30.07 30.56 30.02 30.53 7,368,611 +0.71(+2.37%)
Jun 06, 2013 29.49 29.82 29.32 29.82 8,494,067 +0.28(+0.94%)
Jun 05, 2013 29.88 30.24 29.51 29.54 8,705,916 -0.41(-1.36%)
Jun 04, 2013 30.16 30.28 29.72 29.95 7,454,494 -0.29(-0.97%)
Jun 03, 2013 29.81 30.26 29.40 30.24 12,971,600 +0.40(+1.34%)
May 31, 2013 30.51 30.64 29.80 29.84 14,498,170 -0.82(-2.68%)
May 30, 2013 30.70 30.80 30.49 30.66 9,301,505 -0.03(-0.11%)
May 29, 2013 31.14 31.30 30.38 30.70 10,664,255 -0.68(-2.18%)
May 28, 2013 30.91 31.44 30.88 31.38 10,352,852 +0.65(+2.12%)
May 24, 2013 30.25 30.79 30.20 30.73 6,672,388 +0.23(+0.75%)
May 23, 2013 30.51 30.81 30.35 30.50 8,684,898 -0.20(-0.64%)
May 22, 2013 30.73 31.55 30.60 30.70 12,267,366 +0.00(+0.00%)
May 21, 2013 30.80 30.92 30.57 30.70 8,586,248 -0.07(-0.24%)
May 20, 2013 30.07 30.86 30.00 30.77 10,918,806 +0.99(+3.33%)
May 17, 2013 29.96 30.05 29.53 29.78 8,664,094 -0.20(-0.65%)
May 16, 2013 30.48 30.49 29.96 29.97 7,542,030 -0.68(-2.20%)
May 15, 2013 30.22 30.68 30.18 30.65 9,650,130 +1.07(+3.60%)
May 13, 2013 29.34 29.76 29.33 29.58 7,640,274 +0.15(+0.50%)
May 10, 2013 29.50 29.63 29.26 29.43 8,192,696 -0.01(-0.03%)
May 09, 2013 29.45 29.59 29.30 29.44 5,973,855 -0.09(-0.30%)
May 08, 2013 29.30 29.53 29.20 29.53 8,316,049 +0.19(+0.64%)
May 07, 2013 29.08 29.36 28.95 29.35 10,257,852 +0.17(+0.59%)
May 06, 2013 29.91 29.93 29.13 29.17 10,573,576 -0.77(-2.58%)
May 03, 2013 30.31 30.16 29.79 29.95 6,592,437 -0.21(-0.70%)
May 02, 2013 30.07 30.23 29.97 30.16 5,164,455 +0.14(+0.46%)
May 01, 2013 29.92 30.27 29.80 30.02 6,707,467 -0.02(-0.08%)
Apr 30, 2013 29.87 30.09 29.69 30.05 7,897,234 +0.15(+0.52%)
Apr 29, 2013 29.70 29.94 29.62 29.89 3,823,769 +0.22(+0.74%)
Apr 26, 2013 29.59 29.85 29.66 29.67 7,535,132 -0.02(-0.08%)
Apr 25, 2013 29.80 29.96 29.66 29.70 6,542,578 -0.02(-0.08%)
Apr 24, 2013 30.33 30.39 29.61 29.72 6,677,553 -0.56(-1.85%)
Apr 23, 2013 30.20 30.39 30.00 30.28 6,502,345 +0.26(+0.87%)
Apr 22, 2013 30.11 30.29 29.75 30.02 6,579,940 -0.25(-0.83%)
Apr 19, 2013 30.15 30.35 30.04 30.27 8,191,270 +0.26(+0.87%)
Apr 18, 2013 30.48 30.49 29.79 30.01 9,524,007 -0.33(-1.07%)
Apr 17, 2013 29.98 30.50 29.67 30.34 17,648,044 +0.72(+2.42%)
Apr 16, 2013 29.52 29.69 29.21 29.62 9,665,889 +0.22(+0.75%)
Apr 15, 2013 29.98 30.18 29.39 29.40 10,110,448 -0.81(-2.69%)
Apr 12, 2013 30.20 30.31 30.05 30.22 6,602,815 -0.11(-0.38%)
Apr 11, 2013 30.13 30.56 30.11 30.33 8,370,977 +0.25(+0.84%)
Apr 10, 2013 29.78 30.11 29.72 30.08 8,250,871 +0.36(+1.20%)
Apr 09, 2013 29.64 29.79 29.51 29.72 6,715,813 +0.09(+0.30%)
Apr 08, 2013 29.42 29.63 29.13 29.63 6,888,002 +0.19(+0.66%)
Apr 05, 2013 29.49 29.63 29.34 29.44 10,176,362 -0.28(-0.93%)
Apr 04, 2013 29.61 29.91 29.55 29.71 9,513,914 +0.27(+0.91%)
Apr 03, 2013 29.29 29.50 29.10 29.45 12,511,478 +0.16(+0.55%)
Apr 02, 2013 28.74 29.31 28.65 29.28 13,515,789 +0.66(+2.29%)
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.