Skip to main content

Abbott Laboratories (NY: ABT )

113.77 -1.26 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 65.81 66.10 65.21 65.50 6,807,454 +0.02(+0.03%)
Oct 26, 2012 65.82 65.48 65.48 65.48 17,067,100 -0.30(-0.46%)
Oct 25, 2012 65.94 66.30 65.46 65.78 8,547,258 +0.22(+0.34%)
Oct 24, 2012 65.49 66.10 64.88 65.56 7,546,198 +0.20(+0.31%)
Oct 23, 2012 65.12 65.86 64.73 65.36 9,949,657 -0.79(-1.19%)
Oct 19, 2012 67.38 67.41 65.96 66.15 11,677,081 -0.49(-0.74%)
Oct 18, 2012 66.08 66.81 64.52 66.64 34,033,388 -2.40(-3.48%)
Oct 17, 2012 71.79 71.95 68.34 69.04 21,231,560 -3.09(-4.28%)
Oct 16, 2012 72.10 72.47 71.48 72.13 6,739,134 +0.08(+0.11%)
Oct 15, 2012 69.50 72.10 69.30 72.05 15,740,626 +2.77(+4.00%)
Oct 12, 2012 69.61 70.14 69.19 69.28 5,791,971 -0.14(-0.20%)
Oct 11, 2012 70.16 70.38 69.40 69.42 4,962,059 -0.95(-1.35%)
Oct 10, 2012 71.02 71.02 70.01 70.37 4,298,615 -0.53(-0.75%)
Oct 09, 2012 71.08 71.50 70.76 70.90 6,481,581 -0.42(-0.59%)
Oct 08, 2012 71.47 71.56 70.85 71.32 3,763,261 -0.29(-0.40%)
Oct 05, 2012 71.19 71.91 71.16 71.61 6,445,060 +0.83(+1.17%)
Oct 04, 2012 69.94 71.05 69.89 70.78 6,816,834 +0.95(+1.36%)
Oct 03, 2012 68.76 69.99 68.56 69.83 9,162,180 +1.29(+1.88%)
Oct 02, 2012 69.42 69.60 68.41 68.54 7,075,138 -0.54(-0.78%)
Oct 01, 2012 68.49 69.57 68.30 69.08 5,376,395 +0.52(+0.76%)
Sep 28, 2012 69.34 69.34 68.41 68.56 12,111,712 -0.76(-1.10%)
Sep 27, 2012 69.29 69.65 69.05 69.32 3,588,834 +0.13(+0.19%)
Sep 26, 2012 69.57 69.76 69.09 69.19 5,724,084 -0.38(-0.55%)
Sep 25, 2012 69.80 70.41 69.55 69.57 7,103,702 -0.04(-0.06%)
Sep 24, 2012 69.60 69.78 69.34 69.61 4,112,903 -0.01(-0.01%)
Sep 21, 2012 69.90 69.99 69.62 69.62 9,335,260 -0.24(-0.34%)
Sep 20, 2012 69.14 69.86 68.98 69.86 5,653,518 +0.51(+0.74%)
Sep 19, 2012 69.06 69.60 69.03 69.35 5,499,223 +0.44(+0.64%)
Sep 18, 2012 68.79 69.12 68.61 68.91 5,208,173 -0.21(-0.30%)
Sep 17, 2012 68.16 69.19 68.15 69.12 6,576,891 +0.85(+1.25%)
Sep 14, 2012 69.19 69.19 67.96 68.27 7,066,555 -1.00(-1.44%)
Sep 13, 2012 67.67 69.27 67.67 69.27 7,941,873 +1.43(+2.11%)
Sep 12, 2012 67.33 67.88 67.13 67.84 5,857,122 +0.51(+0.76%)
Sep 11, 2012 67.19 67.50 67.20 67.33 4,635,018 +0.14(+0.21%)
Sep 10, 2012 66.80 67.31 66.66 67.19 5,484,753 +0.50(+0.75%)
Sep 07, 2012 66.90 67.24 66.50 66.69 4,334,764 -0.23(-0.34%)
Sep 06, 2012 65.97 66.93 65.82 66.92 5,909,481 +1.17(+1.78%)
Sep 05, 2012 65.66 65.83 65.34 65.75 3,678,572 +0.29(+0.44%)
Sep 04, 2012 65.26 65.67 64.57 65.46 4,592,808 -0.08(-0.12%)
Aug 31, 2012 65.50 65.90 65.40 65.54 4,134,734 +0.14(+0.21%)
Aug 30, 2012 65.36 65.62 65.16 65.40 3,023,825 -0.21(-0.32%)
Aug 29, 2012 65.82 66.00 65.61 65.61 2,714,021 -0.11(-0.17%)
Aug 27, 2012 65.79 65.98 65.57 65.72 2,973,067 -0.12(-0.18%)
Aug 24, 2012 65.09 65.90 65.09 65.84 3,824,836 +0.51(+0.78%)
Aug 23, 2012 65.60 65.78 65.15 65.33 3,501,271 -0.21(-0.32%)
Aug 22, 2012 65.11 65.73 65.07 65.54 3,156,157 +0.24(+0.37%)
Aug 21, 2012 65.73 65.95 65.25 65.30 4,210,379 -0.43(-0.65%)
Aug 20, 2012 65.98 66.10 65.69 65.73 3,346,460 -0.19(-0.29%)
Aug 17, 2012 66.59 66.59 65.69 65.92 4,061,109 -0.51(-0.77%)
Aug 16, 2012 66.33 66.50 66.00 66.43 2,676,783 +0.01(+0.02%)
Aug 15, 2012 66.24 66.68 66.09 66.42 3,522,433 +0.25(+0.38%)
Aug 14, 2012 66.17 66.29 65.90 66.17 2,749,506 +0.18(+0.27%)
Aug 13, 2012 65.86 66.03 65.68 65.99 2,645,028 -0.12(-0.18%)
Aug 10, 2012 65.69 66.14 65.60 66.11 3,038,513 +0.39(+0.59%)
Aug 09, 2012 65.68 65.97 65.56 65.72 3,763,965 -0.18(-0.27%)
Aug 08, 2012 65.93 66.19 65.73 65.90 3,971,420 -0.13(-0.20%)
Aug 07, 2012 66.37 66.42 65.83 66.03 4,559,295 -0.34(-0.51%)
Aug 06, 2012 66.70 66.83 66.35 66.37 3,250,787 -0.22(-0.33%)
Aug 03, 2012 66.88 67.45 66.52 66.59 5,869,389 +0.25(+0.38%)
Aug 02, 2012 66.60 67.13 65.65 66.34 7,185,135 +0.24(+0.36%)
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.