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 (%)
Dec 30, 2011 21.29 21.31 21.21 21.23 10,906,166 -0.04(-0.18%)
Dec 29, 2011 21.07 21.29 21.07 21.27 11,756,982 +0.19(+0.90%)
Dec 28, 2011 21.14 21.28 21.06 21.08 10,626,421 -0.15(-0.71%)
Dec 27, 2011 21.08 21.27 21.08 21.23 9,278,569 +0.08(+0.37%)
Dec 23, 2011 21.09 21.15 20.97 21.15 13,939,289 +0.22(+1.05%)
Dec 21, 2011 20.67 20.94 20.66 20.93 27,160,738 +0.22(+1.06%)
Dec 20, 2011 20.65 20.74 20.62 20.71 19,127,070 +0.19(+0.94%)
Dec 19, 2011 20.70 20.74 20.45 20.52 16,411,597 -0.20(-0.98%)
Dec 16, 2011 20.74 20.75 20.63 20.72 28,672,306 +0.00(+0.00%)
Dec 15, 2011 20.63 20.74 20.60 20.72 21,569,680 +0.25(+1.22%)
Dec 14, 2011 20.44 20.56 20.38 20.48 16,976,162 -0.05(-0.22%)
Dec 13, 2011 20.52 20.71 20.45 20.52 17,522,402 +0.03(+0.15%)
Dec 12, 2011 20.48 20.58 20.31 20.49 14,233,962 -0.11(-0.55%)
Dec 09, 2011 20.50 20.67 20.38 20.60 13,077,082 +0.15(+0.72%)
Dec 08, 2011 20.61 20.67 20.41 20.46 16,518,362 -0.20(-0.95%)
Dec 07, 2011 20.54 20.72 20.41 20.65 23,020,056 +0.06(+0.29%)
Dec 06, 2011 20.57 20.69 20.42 20.59 14,342,129 +0.09(+0.42%)
Dec 05, 2011 20.56 20.66 20.38 20.51 15,720,618 +0.06(+0.30%)
Dec 02, 2011 20.61 20.70 20.37 20.45 16,965,502 -0.14(-0.68%)
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.