Skip to main content

Abbott Laboratories (NY: ABT )

109.81 -0.14 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 37.14 37.68 36.99 37.32 15,589,410 +0.36(+0.97%)
Feb 25, 2011 36.69 37.03 36.48 36.97 14,892,199 +0.34(+0.93%)
Feb 24, 2011 36.10 36.64 35.96 36.62 16,730,429 +0.57(+1.57%)
Feb 23, 2011 36.37 36.46 35.96 36.06 13,277,726 -0.39(-1.06%)
Feb 22, 2011 36.06 36.60 36.06 36.45 14,716,854 +0.07(+0.19%)
Feb 18, 2011 35.97 36.38 35.91 36.38 12,550,242 +0.43(+1.21%)
Feb 17, 2011 35.87 36.02 35.74 35.94 8,842,846 +0.05(+0.13%)
Feb 16, 2011 36.29 36.34 35.82 35.89 11,793,748 -0.38(-1.05%)
Feb 15, 2011 35.72 36.31 35.45 36.27 15,620,722 +0.60(+1.67%)
Feb 14, 2011 35.48 35.73 35.38 35.68 10,930,300 +0.33(+0.92%)
Feb 11, 2011 35.20 35.42 35.13 35.35 10,603,281 +0.05(+0.15%)
Feb 10, 2011 35.27 35.44 35.21 35.30 10,096,198 -0.04(-0.11%)
Feb 09, 2011 35.39 35.52 35.19 35.34 9,786,571 -0.05(-0.15%)
Feb 08, 2011 35.37 35.49 35.25 35.39 12,500,767 -0.06(-0.18%)
Feb 07, 2011 35.82 35.82 35.25 35.45 14,624,366 -0.33(-0.93%)
Feb 04, 2011 35.71 35.85 35.48 35.79 12,799,764 +0.09(+0.26%)
Feb 03, 2011 35.51 35.80 35.40 35.69 10,639,570 +0.21(+0.59%)
Feb 02, 2011 35.13 35.53 35.00 35.48 16,241,809 +0.35(+1.00%)
Feb 01, 2011 35.06 35.26 34.98 35.13 17,149,870 +0.09(+0.26%)
Jan 31, 2011 35.58 35.63 34.97 35.04 21,438,478 -0.26(-0.73%)
Jan 28, 2011 35.97 36.08 35.18 35.30 22,519,138 -0.69(-1.92%)
Jan 27, 2011 36.21 36.31 35.77 35.99 22,893,148 -0.29(-0.79%)
Jan 26, 2011 37.36 37.40 36.27 36.27 26,676,614 -0.94(-2.52%)
Jan 25, 2011 37.37 37.40 37.08 37.21 12,377,026 -0.16(-0.44%)
Jan 24, 2011 37.17 37.40 37.14 37.38 9,602,525 +0.19(+0.52%)
Jan 21, 2011 37.33 37.38 37.10 37.18 10,709,987 -0.03(-0.08%)
Jan 20, 2011 36.75 37.21 36.71 37.21 14,493,499 +0.49(+1.33%)
Jan 19, 2011 36.68 37.02 36.63 36.72 12,016,956 +0.10(+0.28%)
Jan 18, 2011 36.35 36.68 36.18 36.62 14,424,893 +0.24(+0.66%)
Jan 14, 2011 36.74 36.83 36.30 36.38 14,256,732 -0.37(-1.01%)
Jan 13, 2011 37.09 37.09 36.67 36.76 9,051,895 -0.16(-0.44%)
Jan 12, 2011 37.10 37.11 36.88 36.92 12,245,456 +0.14(+0.38%)
Jan 11, 2011 37.04 37.04 36.64 36.78 9,761,460 -0.08(-0.21%)
Jan 10, 2011 37.13 37.24 36.76 36.86 18,365,842 -0.33(-0.89%)
Jan 07, 2011 37.01 37.25 36.92 37.19 13,484,197 +0.15(+0.42%)
Jan 06, 2011 37.29 37.38 36.73 37.03 20,265,260 -0.08(-0.21%)
Jan 05, 2011 37.07 37.53 36.96 37.11 17,688,582 +0.00(+0.00%)
Jan 04, 2011 36.93 37.15 36.75 37.11 11,749,512 +0.24(+0.65%)
Jan 03, 2011 37.12 37.12 36.73 36.87 11,889,231 +0.04(+0.10%)
Dec 31, 2010 36.47 37.04 36.47 36.83 7,217,467 +0.26(+0.71%)
Dec 30, 2010 36.49 36.67 36.42 36.57 5,868,825 +0.12(+0.32%)
Dec 29, 2010 36.39 36.56 36.33 36.46 6,028,067 +0.02(+0.06%)
Dec 28, 2010 36.54 36.56 36.31 36.43 9,830,075 +0.01(+0.02%)
Dec 27, 2010 36.74 36.75 36.36 36.43 8,609,214 -0.33(-0.90%)
Dec 23, 2010 36.69 36.92 36.68 36.76 6,765,482 -0.02(-0.06%)
Dec 22, 2010 36.99 37.05 36.75 36.78 9,161,991 -0.12(-0.33%)
Dec 21, 2010 37.04 37.23 36.79 36.90 10,106,670 -0.21(-0.56%)
Dec 20, 2010 37.33 37.49 37.00 37.11 8,014,410 -0.10(-0.27%)
Dec 17, 2010 37.38 37.38 36.87 37.21 13,480,863 -0.12(-0.33%)
Dec 16, 2010 37.03 37.38 36.76 37.33 9,475,964 +0.34(+0.91%)
Dec 15, 2010 36.97 37.19 36.72 36.99 10,277,415 +0.05(+0.15%)
Dec 14, 2010 36.51 36.94 36.40 36.94 11,489,107 +0.44(+1.20%)
Dec 13, 2010 36.66 36.72 36.23 36.50 12,904,912 -0.11(-0.29%)
Dec 10, 2010 36.31 36.65 36.22 36.61 11,453,767 +0.38(+1.04%)
Dec 09, 2010 36.03 36.29 35.94 36.23 10,160,528 +0.31(+0.86%)
Dec 08, 2010 36.08 36.16 35.67 35.93 13,816,721 -0.12(-0.34%)
Dec 07, 2010 36.25 36.31 35.98 36.05 12,473,996 -0.02(-0.06%)
Dec 06, 2010 36.52 36.52 35.98 36.07 14,330,714 -0.35(-0.95%)
Dec 03, 2010 36.57 36.63 36.23 36.42 9,915,760 -0.18(-0.50%)
Dec 02, 2010 36.25 36.63 36.19 36.60 11,610,155 +0.46(+1.28%)
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.