Abbott Laboratories (NY: ABT )

125.88 USD +0.81 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 53.42 53.54 52.99 53.33 4,458,065 +0.08(+0.15%)
May 23, 2011 52.96 53.49 52.84 53.25 6,202,487 -0.26(-0.49%)
May 20, 2011 53.40 53.91 52.93 53.51 7,444,671 +0.09(+0.17%)
May 19, 2011 53.97 54.00 53.12 53.42 6,124,046 -0.40(-0.74%)
May 18, 2011 53.64 53.95 53.54 53.82 6,999,966 +0.32(+0.60%)
May 17, 2011 53.90 53.90 53.11 53.50 6,838,872 -0.50(-0.93%)
May 16, 2011 53.48 54.19 53.40 54.00 7,295,882 +0.51(+0.95%)
May 13, 2011 53.43 54.24 53.24 53.49 8,065,672 -0.04(-0.07%)
May 12, 2011 53.05 53.75 52.75 53.53 8,029,292 +0.48(+0.90%)
May 11, 2011 52.90 53.35 52.84 53.05 7,663,452 +0.21(+0.40%)
May 10, 2011 52.77 52.91 52.60 52.84 3,937,362 +0.18(+0.34%)
May 09, 2011 52.51 52.75 52.26 52.66 5,790,491 +0.14(+0.27%)
May 06, 2011 52.75 52.87 52.31 52.52 5,699,430 -0.05(-0.10%)
May 05, 2011 52.84 52.94 52.35 52.57 6,460,776 -0.37(-0.70%)
May 04, 2011 52.87 53.00 52.78 52.94 6,980,682 +0.09(+0.17%)
May 03, 2011 52.30 52.90 52.15 52.85 10,311,477 +0.26(+0.49%)
May 02, 2011 52.67 52.67 52.52 52.59 7,667,066 +0.55(+1.06%)
Apr 29, 2011 52.32 52.38 51.90 52.04 5,712,545 -0.25(-0.48%)
Apr 28, 2011 52.05 52.35 51.93 52.29 6,048,410 +0.11(+0.21%)
Apr 27, 2011 51.76 52.25 51.60 52.18 7,013,266 +0.41(+0.79%)
Apr 26, 2011 51.17 51.84 50.99 51.77 7,325,523 +0.45(+0.88%)
Apr 25, 2011 51.07 51.61 51.03 51.32 7,684,898 -0.48(-0.93%)
Apr 21, 2011 50.72 52.96 50.64 51.80 18,515,899 +1.00(+1.97%)
Apr 20, 2011 51.92 51.98 50.05 50.80 13,077,257 -0.29(-0.57%)
Apr 19, 2011 51.06 51.23 50.91 51.09 8,070,524 -0.19(-0.37%)
Apr 18, 2011 51.58 51.59 50.86 51.28 11,033,611 -0.62(-1.19%)
Apr 15, 2011 51.42 51.97 51.11 51.90 13,126,109 +0.90(+1.76%)
Apr 14, 2011 50.43 51.15 50.28 51.00 7,748,777 +0.55(+1.09%)
Apr 13, 2011 50.56 51.03 50.32 50.45 7,306,213 -0.58(-1.14%)
Apr 12, 2011 50.82 51.45 50.60 51.03 10,106,563 +0.12(+0.24%)
Apr 11, 2011 50.50 51.03 50.40 50.91 7,484,918 +0.42(+0.83%)
Apr 08, 2011 50.54 50.70 50.32 50.49 5,825,881 +0.00(+0.00%)
Apr 07, 2011 50.55 50.65 50.14 50.49 5,849,255 -0.19(-0.37%)
Apr 06, 2011 50.04 50.73 50.03 50.68 8,083,714 +0.69(+1.38%)
Apr 05, 2011 50.35 50.48 49.98 49.99 6,861,265 -0.26(-0.52%)
Apr 04, 2011 50.00 50.47 49.75 50.25 10,353,974 +0.88(+1.78%)
Apr 01, 2011 49.15 49.40 49.05 49.37 6,375,538 +0.32(+0.65%)
Mar 31, 2011 49.02 49.45 48.81 49.05 9,852,851 +0.09(+0.18%)
Mar 30, 2011 48.96 48.96 48.96 48.96 9,386,853 +0.58(+1.20%)
Mar 29, 2011 48.02 48.38 47.90 48.38 7,363,679 +0.30(+0.62%)
Mar 28, 2011 48.13 48.19 48.00 48.08 4,539,841 +0.05(+0.10%)
Mar 25, 2011 48.23 48.23 47.62 48.03 8,611,457 -0.08(-0.17%)
Mar 24, 2011 48.14 48.14 47.73 48.11 6,777,236 +0.12(+0.25%)
Mar 23, 2011 47.95 48.03 47.28 47.99 6,175,684 +0.03(+0.06%)
Mar 22, 2011 47.95 48.16 47.65 47.96 6,553,596 -0.07(-0.15%)
Mar 21, 2011 47.98 48.11 47.86 48.03 5,864,865 +0.12(+0.25%)
Mar 18, 2011 47.57 48.34 47.49 47.91 9,156,456 +0.65(+1.38%)
Mar 17, 2011 47.19 47.30 46.75 47.26 9,026,769 +0.56(+1.20%)
Mar 16, 2011 47.52 47.54 46.50 46.70 10,541,511 -0.95(-1.99%)
Mar 15, 2011 47.50 47.80 47.47 47.65 12,613,868 -0.57(-1.18%)
Mar 14, 2011 48.31 48.32 47.97 48.22 6,142,422 -0.24(-0.50%)
Mar 11, 2011 48.33 48.75 48.03 48.46 7,162,436 -0.04(-0.08%)
Mar 10, 2011 48.81 48.94 48.40 48.50 9,320,535 -0.57(-1.16%)
Mar 09, 2011 48.74 49.13 48.56 49.07 6,470,834 +0.37(+0.76%)
Mar 08, 2011 48.49 48.84 48.45 48.70 5,662,635 +0.20(+0.41%)
Mar 07, 2011 48.90 48.90 48.28 48.50 6,942,908 -0.19(-0.39%)
Mar 04, 2011 48.27 48.95 48.26 48.69 11,099,284 +0.34(+0.70%)
Mar 03, 2011 47.92 48.40 47.84 48.35 8,383,739 +0.67(+1.41%)
Mar 02, 2011 47.24 47.68 47.18 47.68 7,271,519 +0.18(+0.38%)
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.