Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.84 25.38 24.80 25.37 49,095,124 +0.42(+1.68%)
Dec 28, 2012 25.09 25.19 24.93 24.95 13,924,646 -0.24(-0.97%)
Dec 27, 2012 25.17 25.37 25.04 25.20 13,254,689 -0.00(-0.02%)
Dec 26, 2012 25.39 25.40 25.14 25.20 11,212,567 -0.16(-0.63%)
Dec 24, 2012 25.59 25.59 25.33 25.36 6,062,041 -0.22(-0.88%)
Dec 21, 2012 25.26 25.59 25.18 25.59 38,614,308 +0.19(+0.76%)
Dec 20, 2012 25.33 25.40 25.22 25.39 14,163,853 +0.08(+0.32%)
Dec 19, 2012 25.56 25.59 25.24 25.31 22,368,160 -0.23(-0.90%)
Dec 18, 2012 25.23 25.61 25.07 25.54 26,245,806 +0.28(+1.12%)
Dec 17, 2012 25.40 25.45 25.19 25.26 20,747,954 -0.06(-0.23%)
Dec 14, 2012 25.18 25.39 25.16 25.31 16,984,480 +0.01(+0.05%)
Dec 13, 2012 25.57 25.58 25.13 25.30 17,693,006 -0.27(-1.05%)
Dec 12, 2012 25.65 25.90 25.52 25.57 23,665,078 -0.06(-0.24%)
Dec 11, 2012 25.31 25.70 25.30 25.63 19,941,766 +0.33(+1.29%)
Dec 10, 2012 25.21 25.55 25.07 25.31 18,962,618 -0.08(-0.31%)
Dec 07, 2012 25.00 25.42 24.87 25.38 23,895,690 +0.37(+1.47%)
Dec 06, 2012 24.99 25.10 24.88 25.02 10,966,331 +0.02(+0.06%)
Dec 05, 2012 24.90 25.10 24.82 25.00 12,767,207 +0.06(+0.23%)
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.