Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.19 25.34 25.15 25.20 10,751,714 +0.05(+0.21%)
Aug 30, 2012 25.14 25.24 25.06 25.15 7,862,973 -0.08(-0.32%)
Aug 29, 2012 25.31 25.38 25.23 25.23 7,057,377 -0.04(-0.17%)
Aug 27, 2012 25.30 25.37 25.22 25.27 7,730,985 -0.05(-0.18%)
Aug 24, 2012 25.03 25.34 25.03 25.32 9,945,874 +0.20(+0.78%)
Aug 23, 2012 25.23 25.30 25.05 25.12 9,104,495 -0.08(-0.32%)
Aug 22, 2012 25.04 25.28 25.02 25.20 8,207,081 +0.09(+0.37%)
Aug 21, 2012 25.28 25.36 25.09 25.11 10,948,417 -0.17(-0.65%)
Aug 20, 2012 25.37 25.42 25.26 25.28 8,701,934 -0.07(-0.29%)
Aug 17, 2012 25.61 25.61 25.26 25.35 10,560,264 -0.20(-0.77%)
Aug 16, 2012 25.51 25.57 25.38 25.55 6,960,546 +0.00(+0.02%)
Aug 15, 2012 25.47 25.64 25.42 25.54 9,159,524 +0.10(+0.38%)
Aug 14, 2012 25.45 25.49 25.34 25.45 7,149,650 +0.07(+0.27%)
Aug 13, 2012 25.33 25.39 25.26 25.38 6,877,972 -0.05(-0.18%)
Aug 10, 2012 25.26 25.44 25.23 25.42 7,901,167 +0.15(+0.59%)
Aug 09, 2012 25.26 25.37 25.21 25.27 9,787,589 -0.07(-0.27%)
Aug 08, 2012 25.35 25.45 25.28 25.34 10,327,043 -0.05(-0.20%)
Aug 07, 2012 25.52 25.54 25.32 25.39 11,855,717 -0.13(-0.51%)
Aug 06, 2012 25.65 25.70 25.52 25.52 8,453,152 -0.08(-0.33%)
Aug 03, 2012 25.72 25.94 25.58 25.61 15,262,407 +0.10(+0.38%)
Aug 02, 2012 25.61 25.82 25.25 25.51 18,683,794 +0.09(+0.36%)
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.