The closing price for Abbott Laboratories (ABT) in 2013 was $30.82, on December 31, 2013. It was up 20.6% for the year. The latest price is $135.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $30.86 | $31.02 | $30.73 | $30.82 | 4,594,270 |
December 30 2013 | $30.94 | $30.96 | $30.69 | $30.89 | 3,081,598 |
December 27 2013 | $30.98 | $30.98 | $30.74 | $30.86 | 2,705,698 |
December 26 2013 | $30.73 | $30.95 | $30.72 | $30.84 | 3,655,833 |
December 24 2013 | $30.85 | $30.92 | $30.65 | $30.71 | 2,207,647 |
December 23 2013 | $30.53 | $31.00 | $30.52 | $30.91 | 6,315,404 |
December 20 2013 | $30.67 | $30.75 | $30.41 | $30.43 | 8,140,847 |
December 19 2013 | $30.62 | $30.74 | $30.38 | $30.58 | 7,756,426 |
December 18 2013 | $29.48 | $30.70 | $29.47 | $30.65 | 11,548,840 |
December 17 2013 | $29.31 | $29.46 | $29.20 | $29.44 | 6,918,082 |
December 16 2013 | $29.31 | $29.60 | $29.21 | $29.38 | 6,704,947 |
December 13 2013 | $29.26 | $29.44 | $29.19 | $29.27 | 4,665,229 |
December 12 2013 | $29.41 | $29.46 | $29.17 | $29.18 | 6,417,770 |
December 11 2013 | $29.75 | $29.83 | $29.37 | $29.42 | 6,185,635 |
December 10 2013 | $29.84 | $30.03 | $29.72 | $29.84 | 5,381,291 |
December 09 2013 | $30.21 | $30.22 | $29.88 | $29.91 | 4,972,437 |
December 06 2013 | $29.97 | $30.19 | $29.89 | $30.18 | 4,054,989 |
December 05 2013 | $29.99 | $30.01 | $29.67 | $29.69 | 5,289,810 |
December 04 2013 | $30.04 | $30.44 | $29.82 | $30.04 | 5,092,746 |
December 03 2013 | $30.52 | $30.54 | $29.96 | $30.24 | 7,798,650 |
December 02 2013 | $30.75 | $30.81 | $30.58 | $30.67 | 5,641,538 |
November 29 2013 | $30.91 | $30.96 | $30.62 | $30.71 | 3,512,744 |
November 27 2013 | $31.15 | $31.15 | $30.56 | $30.82 | 4,510,079 |
November 26 2013 | $30.79 | $30.79 | $30.48 | $30.61 | 4,831,201 |
November 25 2013 | $30.86 | $31.09 | $30.58 | $30.68 | 4,592,366 |
Daily pricing data for Abbott Laboratories dates back to 11/5/1984, and may be incomplete.
