Skip to main content

Abbott Laboratories (NY: ABT )

100.68 -0.39 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 53.55 54.41 53.55 53.87 8,133,349 -0.35(-0.65%)
Oct 28, 2011 54.21 54.41 53.70 54.22 7,494,866 +0.09(+0.17%)
Oct 27, 2011 54.12 54.30 53.66 54.13 10,057,002 +0.48(+0.89%)
Oct 26, 2011 53.48 53.75 53.07 53.65 8,455,658 +0.66(+1.25%)
Oct 25, 2011 53.49 53.84 52.94 52.99 9,652,500 -0.46(-0.86%)
Oct 24, 2011 53.57 53.84 53.24 53.45 10,732,003 -0.41(-0.76%)
Oct 21, 2011 54.58 54.65 53.61 53.86 13,365,751 -0.19(-0.35%)
Oct 20, 2011 53.50 54.38 53.30 54.05 17,516,240 +0.80(+1.50%)
Oct 19, 2011 55.53 55.61 52.96 53.25 37,476,320 +0.81(+1.54%)
Oct 18, 2011 51.95 52.81 51.53 52.44 7,221,005 +0.40(+0.77%)
Oct 17, 2011 52.41 52.75 51.94 52.04 6,484,348 -0.69(-1.31%)
Oct 14, 2011 52.40 52.76 52.31 52.73 4,551,650 +0.58(+1.11%)
Oct 13, 2011 52.53 52.54 51.82 52.15 4,836,886 -0.18(-0.34%)
Oct 12, 2011 52.27 52.86 52.18 52.33 6,450,526 -0.37(-0.70%)
Oct 11, 2011 52.56 52.88 52.32 52.70 23,140,520 +0.08(+0.15%)
Oct 10, 2011 52.20 52.62 51.97 52.62 10,965,797 +1.09(+2.12%)
Oct 07, 2011 51.59 52.00 51.39 51.53 28,702,164 +0.35(+0.68%)
Oct 06, 2011 50.94 51.32 50.86 51.18 25,391,456 +0.07(+0.14%)
Oct 05, 2011 50.65 51.18 50.16 51.11 7,248,665 +0.61(+1.21%)
Oct 04, 2011 49.70 50.60 48.96 50.50 10,815,037 +0.35(+0.70%)
Oct 03, 2011 51.15 51.71 50.11 50.15 11,278,220 -0.99(-1.94%)
Sep 30, 2011 51.51 52.25 51.14 51.14 8,256,215 -0.71(-1.37%)
Sep 29, 2011 51.45 52.29 51.23 51.85 7,445,518 +0.94(+1.85%)
Sep 28, 2011 51.42 51.95 50.83 50.91 5,875,438 -0.29(-0.57%)
Sep 27, 2011 50.59 51.67 50.43 51.20 7,943,391 +0.45(+0.89%)
Sep 26, 2011 51.15 51.27 50.21 50.75 9,946,648 -0.21(-0.41%)
Sep 23, 2011 50.73 51.22 50.39 50.96 10,277,667 +0.27(+0.53%)
Sep 22, 2011 50.76 50.99 49.95 50.69 12,609,453 -1.05(-2.03%)
Sep 21, 2011 52.88 53.28 51.72 51.74 7,641,410 -1.03(-1.95%)
Sep 20, 2011 52.24 53.20 52.10 52.77 7,479,157 +0.78(+1.50%)
Sep 19, 2011 51.41 52.14 51.30 51.99 6,773,230 -0.18(-0.35%)
Sep 16, 2011 51.58 52.18 51.32 52.17 10,099,195 +0.88(+1.72%)
Sep 15, 2011 51.36 51.49 50.86 51.29 6,683,422 +0.37(+0.73%)
Sep 14, 2011 50.84 51.41 49.97 50.92 6,876,191 +0.34(+0.67%)
Sep 13, 2011 50.60 50.80 50.28 50.58 5,763,598 +0.07(+0.14%)
Sep 12, 2011 50.06 50.53 49.63 50.51 7,288,567 +0.08(+0.16%)
Sep 09, 2011 51.11 51.13 50.23 50.43 8,846,810 -1.01(-1.96%)
Sep 08, 2011 51.99 52.17 51.41 51.44 8,868,836 -0.86(-1.64%)
Sep 07, 2011 51.83 52.46 51.58 52.30 6,405,897 +1.01(+1.97%)
Sep 06, 2011 49.75 51.34 49.41 51.29 7,914,374 +0.25(+0.49%)
Sep 02, 2011 51.66 51.74 51.00 51.04 5,225,940 -0.90(-1.73%)
Sep 01, 2011 52.40 52.91 51.82 51.94 6,868,280 -0.57(-1.09%)
Aug 31, 2011 52.00 52.62 51.79 52.51 10,568,911 +0.77(+1.49%)
Aug 30, 2011 51.05 51.87 50.56 51.74 7,193,789 +0.53(+1.03%)
Aug 29, 2011 50.58 51.24 50.44 51.21 4,592,541 +1.06(+2.11%)
Aug 26, 2011 49.60 50.27 48.63 50.15 8,251,705 +0.21(+0.42%)
Aug 25, 2011 51.24 51.24 49.76 49.94 6,654,618 -1.17(-2.29%)
Aug 24, 2011 50.28 51.12 50.15 51.11 6,938,085 +0.60(+1.19%)
Aug 23, 2011 49.41 50.59 49.38 50.51 7,877,971 +1.13(+2.29%)
Aug 22, 2011 49.88 50.00 49.26 49.38 7,562,778 +0.30(+0.61%)
Aug 19, 2011 48.54 49.54 48.50 49.08 9,372,237 +0.21(+0.43%)
Aug 18, 2011 49.29 49.68 48.22 48.87 9,960,112 -1.28(-2.55%)
Aug 17, 2011 50.11 50.52 49.62 50.15 4,971,109 +0.08(+0.16%)
Aug 16, 2011 49.76 50.42 49.23 50.07 7,202,311 +0.16(+0.32%)
Aug 15, 2011 50.01 50.12 49.34 49.91 6,905,553 +0.28(+0.56%)
Aug 12, 2011 50.04 50.04 48.80 49.63 9,992,860 +0.25(+0.51%)
Aug 11, 2011 46.90 49.85 46.62 49.38 14,343,523 +2.49(+5.31%)
Aug 10, 2011 48.53 48.61 46.75 46.89 13,609,534 -1.67(-3.44%)
Aug 09, 2011 49.30 48.91 46.29 48.56 19,493,660 +0.50(+1.04%)
Aug 08, 2011 49.30 50.13 47.56 48.06 18,412,692 -2.17(-4.32%)
Aug 05, 2011 49.28 50.73 48.45 50.23 17,137,766 +1.46(+2.99%)
Aug 04, 2011 49.87 50.32 48.74 48.77 16,062,302 -1.52(-3.02%)
Aug 03, 2011 50.07 50.36 49.36 50.29 9,667,825 +0.09(+0.18%)
Aug 02, 2011 50.28 50.45 49.87 50.20 9,622,427 -0.27(-0.53%)
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.