Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.07 24.54 24.02 24.54 32,792,974 +0.59(+2.48%)
Jun 28, 2012 23.85 23.96 23.64 23.95 11,333,849 +0.02(+0.06%)
Jun 27, 2012 23.79 24.03 23.78 23.93 9,372,203 +0.20(+0.83%)
Jun 26, 2012 23.65 23.83 23.61 23.73 9,414,373 +0.09(+0.37%)
Jun 25, 2012 23.57 23.78 23.46 23.65 14,663,590 -0.08(-0.32%)
Jun 22, 2012 23.71 23.88 23.64 23.72 17,682,788 +0.03(+0.13%)
Jun 21, 2012 23.92 24.03 23.69 23.69 15,786,751 -0.22(-0.92%)
Jun 20, 2012 23.93 23.98 23.77 23.91 13,533,626 -0.02(-0.08%)
Jun 19, 2012 23.87 24.02 23.89 23.93 11,860,208 +0.06(+0.27%)
Jun 18, 2012 23.78 23.93 23.78 23.87 10,350,390 +0.08(+0.32%)
Jun 15, 2012 23.76 23.90 23.72 23.79 20,316,692 +0.14(+0.58%)
Jun 14, 2012 23.45 23.71 23.37 23.65 16,137,953 +0.24(+1.02%)
Jun 13, 2012 23.49 23.56 23.35 23.41 13,532,181 -0.17(-0.73%)
Jun 12, 2012 23.42 23.60 23.30 23.59 10,979,907 +0.17(+0.73%)
Jun 11, 2012 23.63 23.68 23.41 23.41 10,501,513 -0.14(-0.60%)
Jun 08, 2012 23.27 23.56 23.24 23.56 15,051,204 +0.26(+1.11%)
Jun 07, 2012 23.36 23.44 23.23 23.30 20,720,602 +0.06(+0.26%)
Jun 06, 2012 23.03 23.25 22.80 23.24 17,178,118 +0.28(+1.23%)
Jun 05, 2012 22.86 23.01 22.63 22.95 19,918,090 +0.03(+0.13%)
Jun 04, 2012 23.05 23.07 22.82 22.92 21,989,642 -0.11(-0.50%)
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.