Abbott Laboratories (NY: ABT )

132.37 USD -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 54.16 54.60 54.08 54.55 9,709,326 +1.50(+2.83%)
Nov 29, 2011 53.43 53.69 53.00 53.05 5,999,416 -0.15(-0.28%)
Nov 28, 2011 52.69 53.24 52.65 53.20 5,598,070 +1.15(+2.21%)
Nov 25, 2011 52.20 52.49 52.05 52.05 2,214,167 -0.30(-0.57%)
Nov 23, 2011 52.50 52.90 52.31 52.35 5,795,026 -0.34(-0.65%)
Nov 22, 2011 52.69 53.02 52.43 52.69 5,274,248 -0.08(-0.15%)
Nov 21, 2011 52.76 53.29 52.61 52.77 6,270,909 -0.75(-1.40%)
Nov 18, 2011 53.60 53.92 53.41 53.52 6,046,385 +0.11(+0.21%)
Nov 17, 2011 53.59 53.96 52.89 53.41 5,748,076 -0.36(-0.67%)
Nov 16, 2011 54.28 54.38 53.70 53.77 5,485,572 -0.73(-1.34%)
Nov 15, 2011 54.44 54.78 54.12 54.50 6,263,280 +0.26(+0.48%)
Nov 14, 2011 54.52 54.59 53.96 54.24 4,788,552 -0.29(-0.53%)
Nov 11, 2011 54.35 54.60 54.21 54.53 4,935,817 +0.58(+1.08%)
Nov 10, 2011 53.25 54.09 53.16 53.95 5,405,807 +1.01(+1.91%)
Nov 09, 2011 53.66 53.76 52.65 52.94 6,909,458 -1.32(-2.43%)
Nov 08, 2011 53.72 54.32 53.49 54.26 6,458,364 +0.63(+1.17%)
Nov 07, 2011 53.12 53.73 53.01 53.63 5,734,093 +0.30(+0.56%)
Nov 04, 2011 53.58 53.64 52.85 53.33 5,131,229 -0.51(-0.95%)
Nov 03, 2011 53.12 53.96 53.11 53.84 6,931,467 +0.96(+1.82%)
Nov 02, 2011 53.29 53.48 52.70 52.88 6,239,233 +0.12(+0.23%)
Nov 01, 2011 52.95 53.50 52.67 52.76 8,829,182 -1.11(-2.06%)
Oct 31, 2011 53.55 54.41 53.55 53.87 8,133,349 -0.35(-0.65%)
Oct 28, 2011 54.21 54.41 53.70 54.22 7,494,866 +0.09(+0.17%)
Oct 27, 2011 54.12 54.30 53.66 54.13 10,057,002 +0.48(+0.89%)
Oct 26, 2011 53.48 53.75 53.07 53.65 8,455,658 +0.66(+1.25%)
Oct 25, 2011 53.49 53.84 52.94 52.99 9,652,500 -0.46(-0.86%)
Oct 24, 2011 53.57 53.83 53.24 53.45 10,732,003 -0.41(-0.76%)
Oct 21, 2011 54.58 54.65 53.61 53.86 13,365,751 -0.19(-0.35%)
Oct 20, 2011 53.50 54.38 53.30 54.05 17,516,240 +0.80(+1.50%)
Oct 19, 2011 55.53 55.61 52.96 53.25 37,476,321 +0.81(+1.54%)
Oct 18, 2011 51.95 52.81 51.53 52.44 7,221,005 +0.40(+0.77%)
Oct 17, 2011 52.41 52.75 51.94 52.04 6,484,348 -0.69(-1.31%)
Oct 14, 2011 52.40 52.76 52.31 52.73 4,551,650 +0.58(+1.11%)
Oct 13, 2011 52.53 52.54 51.82 52.15 4,836,886 -0.18(-0.34%)
Oct 12, 2011 52.27 52.86 52.18 52.33 6,450,526 -0.37(-0.70%)
Oct 11, 2011 52.56 52.88 52.32 52.70 23,140,520 +0.08(+0.15%)
Oct 10, 2011 52.20 52.62 51.97 52.62 10,965,797 +1.09(+2.12%)
Oct 07, 2011 51.59 52.00 51.39 51.53 28,702,165 +0.35(+0.68%)
Oct 06, 2011 50.94 51.32 50.86 51.18 25,391,455 +0.07(+0.14%)
Oct 05, 2011 50.65 51.18 50.15 51.11 7,248,665 +0.61(+1.21%)
Oct 04, 2011 49.70 50.60 48.96 50.50 10,815,037 +0.35(+0.70%)
Oct 03, 2011 51.15 51.71 50.11 50.15 11,278,220 -0.99(-1.94%)
Sep 30, 2011 51.51 52.25 51.14 51.14 8,256,215 -0.71(-1.37%)
Sep 29, 2011 51.45 52.29 51.23 51.85 7,445,518 +0.94(+1.85%)
Sep 28, 2011 51.42 51.95 50.83 50.91 5,875,438 -0.29(-0.57%)
Sep 27, 2011 50.59 51.67 50.43 51.20 7,943,391 +0.45(+0.89%)
Sep 26, 2011 51.15 51.27 50.21 50.75 9,946,648 -0.21(-0.41%)
Sep 23, 2011 50.73 51.22 50.39 50.96 10,277,667 +0.27(+0.53%)
Sep 22, 2011 50.76 50.99 49.95 50.69 12,609,453 -1.05(-2.03%)
Sep 21, 2011 52.88 53.28 51.72 51.74 7,641,410 -1.03(-1.95%)
Sep 20, 2011 52.24 53.20 52.10 52.77 7,479,157 +0.78(+1.50%)
Sep 19, 2011 51.41 52.14 51.30 51.99 6,773,230 -0.18(-0.35%)
Sep 16, 2011 51.58 52.18 51.32 52.17 10,099,195 +0.88(+1.72%)
Sep 15, 2011 51.36 51.49 50.86 51.29 6,683,422 +0.37(+0.73%)
Sep 14, 2011 50.84 51.41 49.97 50.92 6,876,191 +0.34(+0.67%)
Sep 13, 2011 50.60 50.80 50.28 50.58 5,763,598 +0.07(+0.14%)
Sep 12, 2011 50.06 50.53 49.63 50.51 7,288,567 +0.08(+0.16%)
Sep 09, 2011 51.11 51.13 50.23 50.43 8,846,810 -1.01(-1.96%)
Sep 08, 2011 51.99 52.17 51.41 51.44 8,868,836 -0.86(-1.64%)
Sep 07, 2011 51.83 52.46 51.58 52.30 6,405,897 +1.01(+1.97%)
Sep 06, 2011 49.75 51.33 49.41 51.29 7,914,374 +0.25(+0.49%)
Sep 02, 2011 51.66 51.74 51.00 51.04 5,225,940 -0.90(-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.