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 (%)
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%)
Jul 01, 2013 28.46 28.86 28.40 28.51 7,800,453 +0.12(+0.43%)
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%)
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.