Abbott Laboratories (NY: ABT )

124.08 USD +2.58 (+2.12%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 65.12 65.40 64.66 65.00 6,310,393 -0.08(-0.12%)
Nov 29, 2012 64.85 65.21 64.57 65.08 5,236,754 +0.51(+0.79%)
Nov 28, 2012 63.85 64.59 63.63 64.57 4,071,351 +0.51(+0.80%)
Nov 27, 2012 64.13 64.52 63.92 64.06 5,127,024 -0.30(-0.47%)
Nov 26, 2012 64.08 64.39 63.52 64.36 5,564,283 -0.11(-0.17%)
Nov 23, 2012 63.48 64.49 63.44 64.47 2,796,144 +1.14(+1.80%)
Nov 21, 2012 63.27 63.48 63.00 63.33 4,409,870 +0.25(+0.40%)
Nov 20, 2012 62.80 63.57 62.62 63.08 8,319,385 +0.16(+0.25%)
Nov 19, 2012 63.25 63.52 62.65 62.92 8,684,130 +0.04(+0.06%)
Nov 16, 2012 63.15 63.42 62.77 62.88 8,532,841 -0.32(-0.51%)
Nov 15, 2012 63.83 63.94 62.93 63.20 6,320,454 -0.54(-0.85%)
Nov 14, 2012 64.73 65.06 63.57 63.74 6,733,731 -0.94(-1.45%)
Nov 13, 2012 64.63 65.37 64.62 64.68 5,904,228 -0.19(-0.29%)
Nov 12, 2012 64.97 65.32 64.82 64.87 6,574,933 +0.03(+0.05%)
Nov 09, 2012 64.16 65.16 63.68 64.84 9,174,760 +1.36(+2.14%)
Nov 08, 2012 64.64 64.88 63.47 63.48 8,449,238 -1.04(-1.61%)
Nov 07, 2012 64.37 64.97 63.41 64.52 11,576,930 -0.30(-0.46%)
Nov 06, 2012 65.04 65.28 64.77 64.82 5,503,038 -0.22(-0.34%)
Nov 05, 2012 64.78 65.17 64.70 65.04 4,549,690 +0.08(+0.12%)
Nov 02, 2012 65.88 65.96 64.90 64.96 6,533,984 -0.49(-0.75%)
Nov 01, 2012 65.76 66.28 65.39 65.45 7,169,099 -0.05(-0.08%)
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 34,033,387 -2.40(-3.48%)
Oct 17, 2012 71.79 71.95 68.34 69.04 21,231,561 -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%)
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.