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 (%)
Nov 30, 2011 20.32 20.48 20.29 20.46 25,884,214 +0.56(+2.83%)
Nov 29, 2011 20.04 20.14 19.88 19.90 15,993,919 -0.06(-0.28%)
Nov 28, 2011 19.76 19.97 19.75 19.96 14,923,966 +0.43(+2.21%)
Nov 25, 2011 19.58 19.69 19.52 19.52 5,902,776 -0.11(-0.57%)
Nov 23, 2011 19.69 19.84 19.62 19.64 15,449,033 -0.13(-0.65%)
Nov 22, 2011 19.76 19.89 19.67 19.76 14,060,684 -0.03(-0.15%)
Nov 21, 2011 19.79 19.99 19.73 19.79 16,717,696 -0.28(-1.40%)
Nov 18, 2011 20.11 20.23 20.03 20.08 16,119,134 +0.04(+0.21%)
Nov 17, 2011 20.10 20.24 19.84 20.03 15,323,868 -0.14(-0.67%)
Nov 16, 2011 20.36 20.40 20.14 20.17 14,624,056 -0.27(-1.34%)
Nov 15, 2011 20.42 20.55 20.30 20.44 16,697,357 +0.10(+0.48%)
Nov 14, 2011 20.45 20.48 20.24 20.35 12,765,861 -0.11(-0.53%)
Nov 11, 2011 20.39 20.48 20.33 20.45 13,158,457 +0.22(+1.07%)
Nov 10, 2011 19.97 20.29 19.94 20.24 14,411,409 +0.38(+1.91%)
Nov 09, 2011 20.13 20.17 19.75 19.86 18,420,012 -0.50(-2.43%)
Nov 08, 2011 20.15 20.38 20.07 20.35 17,217,434 +0.24(+1.18%)
Nov 07, 2011 19.93 20.15 19.88 20.12 15,286,591 +0.11(+0.56%)
Nov 04, 2011 20.10 20.12 19.82 20.00 13,679,408 -0.19(-0.95%)
Nov 03, 2011 19.93 20.24 19.92 20.20 18,478,686 +0.36(+1.82%)
Nov 02, 2011 19.99 20.06 19.77 19.84 16,633,250 +0.04(+0.23%)
Nov 01, 2011 19.86 20.07 19.76 19.79 23,537,828 -0.42(-2.06%)
Oct 31, 2011 20.09 20.41 20.09 20.21 21,682,798 -0.13(-0.65%)
Oct 28, 2011 20.33 20.41 20.14 20.34 19,980,658 +0.03(+0.17%)
Oct 27, 2011 20.30 20.37 20.13 20.30 26,811,088 +0.18(+0.89%)
Oct 26, 2011 20.06 20.16 19.91 20.12 22,542,046 +0.25(+1.25%)
Oct 25, 2011 20.06 20.20 19.86 19.88 25,732,722 -0.17(-0.86%)
Oct 24, 2011 20.09 20.19 19.97 20.05 28,610,582 -0.15(-0.76%)
Oct 21, 2011 20.47 20.50 20.11 20.20 35,631,924 -0.07(-0.35%)
Oct 20, 2011 20.07 20.40 19.99 20.27 46,696,764 +0.30(+1.50%)
Oct 19, 2011 20.83 20.86 19.87 19.97 99,908,592 +0.30(+1.54%)
Oct 18, 2011 19.49 19.81 19.33 19.67 19,250,568 +0.15(+0.77%)
Oct 17, 2011 19.66 19.79 19.48 19.52 17,286,706 -0.26(-1.31%)
Oct 14, 2011 19.66 19.79 19.62 19.78 12,134,301 +0.22(+1.11%)
Oct 13, 2011 19.70 19.71 19.44 19.56 12,894,715 -0.07(-0.34%)
Oct 12, 2011 19.61 19.83 19.57 19.63 17,196,538 +0.04(+0.21%)
Oct 11, 2011 19.54 19.65 19.45 19.59 62,257,668 +0.03(+0.15%)
Oct 10, 2011 19.40 19.56 19.32 19.56 29,502,576 +0.41(+2.12%)
Oct 07, 2011 19.18 19.33 19.10 19.15 77,220,816 +0.13(+0.68%)
Oct 06, 2011 18.93 19.08 18.90 19.02 68,313,624 +0.03(+0.14%)
Oct 05, 2011 18.83 19.02 18.64 19.00 19,501,938 +0.23(+1.21%)
Oct 04, 2011 18.47 18.81 18.20 18.77 29,096,970 +0.13(+0.70%)
Oct 03, 2011 19.01 19.22 18.63 18.64 30,343,124 -0.37(-1.94%)
Sep 30, 2011 19.15 19.42 19.01 19.01 22,212,668 -0.26(-1.37%)
Sep 29, 2011 19.12 19.44 19.04 19.27 20,031,554 +0.35(+1.85%)
Sep 28, 2011 19.11 19.31 18.89 18.92 15,807,384 -0.11(-0.57%)
Sep 27, 2011 18.80 19.21 18.74 19.03 21,371,042 +0.17(+0.89%)
Sep 26, 2011 19.01 19.06 18.66 18.86 26,760,640 -0.08(-0.41%)
Sep 23, 2011 18.86 19.04 18.73 18.94 27,651,220 +0.10(+0.53%)
Sep 22, 2011 18.87 18.95 18.57 18.84 33,924,700 -0.39(-2.03%)
Sep 21, 2011 19.65 19.80 19.22 19.23 20,558,586 -0.38(-1.95%)
Sep 20, 2011 19.42 19.77 19.36 19.61 20,122,058 +0.29(+1.50%)
Sep 19, 2011 19.11 19.38 19.07 19.32 18,222,820 -0.07(-0.35%)
Sep 16, 2011 19.17 19.39 19.08 19.39 27,171,056 +0.33(+1.72%)
Sep 15, 2011 19.09 19.14 18.90 19.06 17,981,198 +0.14(+0.73%)
Sep 14, 2011 18.90 19.11 18.57 18.93 18,499,828 +0.13(+0.67%)
Sep 13, 2011 18.81 18.88 18.69 18.80 15,506,487 +0.03(+0.14%)
Sep 12, 2011 18.61 18.78 18.45 18.77 19,609,292 +0.03(+0.16%)
Sep 09, 2011 19.00 19.00 18.67 18.74 23,801,616 -0.38(-1.96%)
Sep 08, 2011 19.32 19.39 19.11 19.12 23,860,876 -0.32(-1.64%)
Sep 07, 2011 19.26 19.50 19.17 19.44 17,234,540 +0.38(+1.97%)
Sep 06, 2011 18.49 19.08 18.37 19.06 21,292,974 +0.09(+0.49%)
Sep 02, 2011 19.20 19.23 18.96 18.97 14,059,963 -0.33(-1.73%)
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.