Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.45 20.61 20.42 20.60 25,715,664 +0.57(+2.83%)
Nov 29, 2011 20.17 20.27 20.01 20.03 15,889,771 -0.06(-0.28%)
Nov 28, 2011 19.89 20.10 19.88 20.09 14,826,785 +0.43(+2.21%)
Nov 25, 2011 19.71 19.82 19.65 19.65 5,864,338 -0.11(-0.57%)
Nov 23, 2011 19.82 19.97 19.75 19.77 15,348,433 -0.13(-0.65%)
Nov 22, 2011 19.89 20.02 19.80 19.89 13,969,125 -0.03(-0.15%)
Nov 21, 2011 19.92 20.12 19.86 19.92 16,608,834 -0.28(-1.40%)
Nov 18, 2011 20.24 20.36 20.17 20.21 16,014,171 +0.04(+0.21%)
Nov 17, 2011 20.23 20.37 19.97 20.17 15,224,083 -0.14(-0.67%)
Nov 16, 2011 20.49 20.53 20.28 20.30 14,528,828 -0.28(-1.34%)
Nov 15, 2011 20.55 20.68 20.43 20.58 16,588,628 +0.10(+0.48%)
Nov 14, 2011 20.58 20.61 20.37 20.48 12,682,733 -0.11(-0.53%)
Nov 11, 2011 20.52 20.61 20.47 20.59 13,072,772 +0.22(+1.08%)
Nov 10, 2011 20.11 20.42 20.07 20.37 14,317,566 +0.38(+1.91%)
Nov 09, 2011 20.26 20.30 19.88 19.99 18,300,066 -0.50(-2.43%)
Nov 08, 2011 20.28 20.51 20.20 20.49 17,105,318 +0.24(+1.17%)
Nov 07, 2011 20.06 20.29 20.01 20.25 15,187,049 +0.11(+0.56%)
Nov 04, 2011 20.23 20.25 19.95 20.14 13,590,331 -0.19(-0.95%)
Nov 03, 2011 20.06 20.37 20.05 20.33 18,358,358 +0.36(+1.82%)
Nov 02, 2011 20.12 20.19 19.90 19.97 16,524,939 +0.05(+0.23%)
Nov 01, 2011 19.99 20.20 19.89 19.92 23,384,556 -0.42(-2.06%)
Oct 31, 2011 20.22 20.54 20.22 20.34 21,541,606 -0.13(-0.65%)
Oct 28, 2011 20.47 20.54 20.28 20.47 19,850,550 +0.03(+0.17%)
Oct 27, 2011 20.43 20.50 20.26 20.44 26,636,502 +0.18(+0.90%)
Oct 26, 2011 20.19 20.29 20.04 20.26 22,395,258 +0.25(+1.25%)
Oct 25, 2011 20.20 20.33 19.99 20.01 25,565,156 -0.17(-0.86%)
Oct 24, 2011 20.23 20.33 20.10 20.18 28,424,278 -0.15(-0.76%)
Oct 21, 2011 20.61 20.63 20.24 20.34 35,399,900 -0.07(-0.35%)
Oct 20, 2011 20.20 20.53 20.12 20.41 46,392,688 +0.30(+1.50%)
Oct 19, 2011 20.97 21.00 20.00 20.11 99,258,016 +0.31(+1.54%)
Oct 18, 2011 19.61 19.94 19.46 19.80 19,125,214 +0.15(+0.77%)
Oct 17, 2011 19.79 19.92 19.61 19.65 17,174,138 -0.26(-1.31%)
Oct 14, 2011 19.78 19.92 19.75 19.91 12,055,286 +0.22(+1.11%)
Oct 13, 2011 19.83 19.84 19.57 19.69 12,810,748 -0.07(-0.34%)
Oct 12, 2011 19.74 19.96 19.70 19.76 17,084,560 -0.05(-0.27%)
Oct 11, 2011 19.76 19.88 19.67 19.81 61,557,920 +0.03(+0.15%)
Oct 10, 2011 19.62 19.78 19.54 19.78 29,170,982 +0.41(+2.12%)
Oct 07, 2011 19.39 19.55 19.32 19.37 76,352,888 +0.13(+0.68%)
Oct 06, 2011 19.15 19.29 19.12 19.24 67,545,816 +0.03(+0.14%)
Oct 05, 2011 19.04 19.24 18.85 19.21 19,282,746 +0.23(+1.21%)
Oct 04, 2011 18.68 19.02 18.40 18.98 28,769,932 +0.13(+0.70%)
Oct 03, 2011 19.23 19.44 18.84 18.85 30,002,082 -0.37(-1.94%)
Sep 30, 2011 19.36 19.64 19.22 19.22 21,963,008 -0.27(-1.37%)
Sep 29, 2011 19.34 19.66 19.26 19.49 19,806,410 +0.35(+1.85%)
Sep 28, 2011 19.33 19.53 19.11 19.14 15,629,716 -0.11(-0.57%)
Sep 27, 2011 19.02 19.42 18.96 19.25 21,130,840 +0.17(+0.89%)
Sep 26, 2011 19.23 19.27 18.87 19.08 26,459,862 -0.08(-0.41%)
Sep 23, 2011 19.07 19.25 18.94 19.16 27,340,432 +0.10(+0.53%)
Sep 22, 2011 19.08 19.17 18.78 19.06 33,543,400 -0.39(-2.03%)
Sep 21, 2011 19.88 20.03 19.44 19.45 20,327,518 -0.39(-1.95%)
Sep 20, 2011 19.64 20.00 19.59 19.84 19,895,896 +0.29(+1.50%)
Sep 19, 2011 19.33 19.60 19.28 19.54 18,018,004 -0.07(-0.35%)
Sep 16, 2011 19.39 19.62 19.29 19.61 26,865,664 +0.33(+1.72%)
Sep 15, 2011 19.31 19.36 19.12 19.28 17,779,098 +0.14(+0.73%)
Sep 14, 2011 19.11 19.33 18.78 19.14 18,291,898 +0.13(+0.67%)
Sep 13, 2011 19.02 19.10 18.90 19.01 15,332,202 +0.03(+0.14%)
Sep 12, 2011 18.82 19.00 18.66 18.99 19,388,892 +0.03(+0.16%)
Sep 09, 2011 19.21 19.22 18.88 18.96 23,534,096 -0.38(-1.96%)
Sep 08, 2011 19.54 19.61 19.33 19.34 23,592,690 -0.32(-1.64%)
Sep 07, 2011 19.48 19.72 19.39 19.66 17,040,832 +0.38(+1.97%)
Sep 06, 2011 18.70 19.30 18.57 19.28 21,053,650 +0.09(+0.49%)
Sep 02, 2011 19.42 19.45 19.17 19.19 13,901,935 -0.34(-1.73%)
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.