Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.62 21.64 21.42 21.42 21,409,688 -0.16(-0.75%)
Feb 28, 2012 21.45 21.61 21.40 21.58 15,572,126 +0.17(+0.78%)
Feb 27, 2012 21.33 21.47 21.23 21.41 12,525,141 -0.04(-0.18%)
Feb 24, 2012 21.31 21.47 21.28 21.45 12,627,503 +0.16(+0.73%)
Feb 23, 2012 21.25 21.34 21.24 21.30 17,892,512 +0.02(+0.11%)
Feb 22, 2012 21.22 21.33 21.18 21.27 16,386,528 +0.03(+0.12%)
Feb 21, 2012 21.33 21.34 21.21 21.25 17,867,138 -0.08(-0.36%)
Feb 17, 2012 21.27 21.37 21.20 21.32 20,584,652 +0.19(+0.91%)
Feb 16, 2012 21.01 21.16 20.91 21.13 15,843,708 +0.15(+0.70%)
Feb 15, 2012 20.92 21.09 20.81 20.98 19,128,208 +0.14(+0.69%)
Feb 14, 2012 20.87 20.88 20.71 20.84 14,897,940 -0.03(-0.15%)
Feb 13, 2012 20.88 20.92 20.85 20.87 10,224,504 +0.02(+0.09%)
Feb 10, 2012 20.83 20.87 20.73 20.85 14,555,489 -0.06(-0.27%)
Feb 09, 2012 20.99 21.04 20.81 20.91 14,836,086 -0.12(-0.56%)
Feb 08, 2012 21.12 21.12 20.95 21.02 13,926,207 -0.05(-0.25%)
Feb 07, 2012 20.90 21.13 20.88 21.08 15,662,340 +0.12(+0.58%)
Feb 06, 2012 20.71 20.98 20.68 20.96 21,399,546 +0.15(+0.71%)
Feb 03, 2012 20.73 20.86 20.68 20.81 21,017,638 +0.21(+1.01%)
Feb 02, 2012 20.52 20.64 20.42 20.60 24,287,808 +0.07(+0.35%)
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.