Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.22 20.54 20.22 20.34 21,541,606 -0.13(-0.65%)
Oct 28, 2011 20.47 20.54 20.28 20.47 19,850,550 +0.03(+0.17%)
Oct 27, 2011 20.43 20.50 20.26 20.44 26,636,502 +0.18(+0.90%)
Oct 26, 2011 20.19 20.29 20.04 20.26 22,395,258 +0.25(+1.25%)
Oct 25, 2011 20.20 20.33 19.99 20.01 25,565,156 -0.17(-0.86%)
Oct 24, 2011 20.23 20.33 20.10 20.18 28,424,278 -0.15(-0.76%)
Oct 21, 2011 20.61 20.63 20.24 20.34 35,399,900 -0.07(-0.35%)
Oct 20, 2011 20.20 20.53 20.12 20.41 46,392,688 +0.30(+1.50%)
Oct 19, 2011 20.97 21.00 20.00 20.11 99,258,016 +0.31(+1.54%)
Oct 18, 2011 19.61 19.94 19.46 19.80 19,125,214 +0.15(+0.77%)
Oct 17, 2011 19.79 19.92 19.61 19.65 17,174,138 -0.26(-1.31%)
Oct 14, 2011 19.78 19.92 19.75 19.91 12,055,286 +0.22(+1.11%)
Oct 13, 2011 19.83 19.84 19.57 19.69 12,810,748 -0.07(-0.34%)
Oct 12, 2011 19.74 19.96 19.70 19.76 17,084,560 -0.05(-0.27%)
Oct 11, 2011 19.76 19.88 19.67 19.81 61,557,920 +0.03(+0.15%)
Oct 10, 2011 19.62 19.78 19.54 19.78 29,170,982 +0.41(+2.12%)
Oct 07, 2011 19.39 19.55 19.32 19.37 76,352,888 +0.13(+0.68%)
Oct 06, 2011 19.15 19.29 19.12 19.24 67,545,816 +0.03(+0.14%)
Oct 05, 2011 19.04 19.24 18.85 19.21 19,282,746 +0.23(+1.21%)
Oct 04, 2011 18.68 19.02 18.40 18.98 28,769,932 +0.13(+0.70%)
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.