Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.54 31.59 31.25 31.34 4,281,002 -0.11(-0.34%)
Nov 27, 2013 31.79 31.79 31.18 31.44 5,496,460 +0.21(+0.66%)
Nov 26, 2013 31.42 31.42 31.10 31.24 5,879,899 -0.07(-0.21%)
Nov 25, 2013 31.49 31.72 31.21 31.30 5,595,647 -0.08(-0.26%)
Nov 22, 2013 31.29 31.48 31.21 31.39 5,439,648 +0.15(+0.47%)
Nov 21, 2013 31.49 31.57 31.17 31.24 6,153,401 -0.09(-0.29%)
Nov 20, 2013 31.80 31.85 31.11 31.33 7,815,934 -0.43(-1.37%)
Nov 19, 2013 31.12 31.78 31.07 31.76 12,039,733 +0.63(+2.03%)
Nov 18, 2013 31.21 31.30 31.08 31.13 5,582,809 -0.09(-0.29%)
Nov 15, 2013 30.99 31.30 30.98 31.22 7,946,600 +0.24(+0.77%)
Nov 14, 2013 31.09 31.25 30.91 30.98 5,304,961 -0.01(-0.03%)
Nov 13, 2013 30.66 31.00 30.50 30.99 7,484,371 +0.25(+0.80%)
Nov 12, 2013 31.04 31.16 30.60 30.75 7,330,917 -0.35(-1.13%)
Nov 11, 2013 31.32 31.56 30.92 31.10 8,369,480 -0.18(-0.58%)
Nov 08, 2013 30.78 31.30 30.54 31.28 10,668,455 +0.39(+1.28%)
Nov 07, 2013 30.86 31.29 30.83 30.89 11,546,251 +0.07(+0.21%)
Nov 06, 2013 30.73 31.02 30.39 30.82 8,632,688 +0.16(+0.54%)
Nov 05, 2013 30.24 30.71 30.09 30.66 10,997,822 +0.31(+1.03%)
Nov 04, 2013 30.34 30.38 30.11 30.34 6,879,762 +0.02(+0.05%)
Nov 01, 2013 30.11 30.39 30.04 30.33 6,772,814 +0.34(+1.12%)
Oct 31, 2013 30.37 30.47 29.99 29.99 9,405,613 -0.32(-1.06%)
Oct 30, 2013 30.63 30.67 30.20 30.31 6,055,600 -0.28(-0.91%)
Oct 29, 2013 30.66 30.74 30.57 30.59 6,402,701 +0.00(+0.00%)
Oct 28, 2013 30.63 30.74 30.50 30.59 5,849,394 +0.02(+0.08%)
Oct 25, 2013 30.56 30.66 30.34 30.57 7,690,298 +0.03(+0.11%)
Oct 24, 2013 30.54 30.87 30.52 30.53 7,691,436 -0.02(-0.05%)
Oct 23, 2013 30.29 30.57 30.20 30.55 9,226,942 +0.17(+0.57%)
Oct 22, 2013 30.31 30.50 30.13 30.38 11,843,157 +0.13(+0.43%)
Oct 21, 2013 30.50 30.50 30.18 30.25 9,290,556 -0.35(-1.15%)
Oct 18, 2013 30.50 30.60 30.28 30.60 14,322,562 +0.10(+0.32%)
Oct 17, 2013 29.45 30.58 29.45 30.50 21,169,050 +1.04(+3.54%)
Oct 16, 2013 28.19 29.60 28.10 29.46 20,660,310 +1.80(+6.50%)
Oct 15, 2013 27.82 28.05 27.58 27.66 13,451,060 -0.24(-0.85%)
Oct 14, 2013 27.50 27.92 27.39 27.90 8,301,357 +0.20(+0.71%)
Oct 11, 2013 27.59 27.81 27.44 27.70 6,141,299 +0.10(+0.36%)
Oct 10, 2013 27.36 27.63 27.30 27.60 9,421,136 +0.50(+1.85%)
Oct 09, 2013 26.99 27.28 26.76 27.10 9,990,416 +0.13(+0.48%)
Oct 08, 2013 27.41 27.45 26.96 26.97 9,984,980 -0.40(-1.46%)
Oct 07, 2013 27.14 27.53 27.06 27.37 6,749,041 -0.05(-0.18%)
Oct 04, 2013 27.22 27.54 27.18 27.42 9,151,660 +0.22(+0.81%)
Oct 03, 2013 27.61 27.62 27.18 27.20 9,888,283 -0.50(-1.80%)
Oct 02, 2013 27.36 27.72 27.35 27.70 9,858,789 +0.10(+0.36%)
Oct 01, 2013 27.10 27.62 27.06 27.60 8,434,441 +0.48(+1.78%)
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%)
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.