Skip to main content

Abbott Laboratories (NY: ABT )

109.79 -0.16 (-0.15%)
Streaming Delayed Price Updated: 3:23 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 52.83 53.98 52.73 53.96 23,086,876 +0.89(+1.68%)
Dec 28, 2012 53.36 53.56 53.02 53.07 6,548,035 -0.52(-0.97%)
Dec 27, 2012 53.52 53.94 53.24 53.59 6,232,989 -0.01(-0.02%)
Dec 26, 2012 54.00 54.01 53.46 53.59 5,272,685 -0.34(-0.63%)
Dec 24, 2012 54.41 54.41 53.86 53.93 2,850,662 -0.48(-0.88%)
Dec 21, 2012 53.72 54.42 53.54 54.41 18,158,296 +0.41(+0.76%)
Dec 20, 2012 53.87 54.02 53.63 54.00 6,660,521 +0.17(+0.32%)
Dec 19, 2012 54.35 54.42 53.68 53.82 10,518,580 -0.49(-0.90%)
Dec 18, 2012 53.65 54.45 53.31 54.31 12,342,034 +0.60(+1.12%)
Dec 17, 2012 54.02 54.11 53.57 53.71 9,756,682 -0.12(-0.23%)
Dec 14, 2012 53.54 53.99 53.51 53.83 7,986,915 +0.02(+0.05%)
Dec 13, 2012 54.38 54.39 53.45 53.81 8,320,098 -0.57(-1.05%)
Dec 12, 2012 54.54 55.07 54.26 54.38 11,128,452 -0.13(-0.24%)
Dec 11, 2012 53.82 54.66 53.80 54.51 9,377,573 +0.69(+1.29%)
Dec 10, 2012 53.60 54.33 53.32 53.82 8,917,131 -0.16(-0.31%)
Dec 07, 2012 53.16 54.06 52.89 53.98 11,236,897 +0.78(+1.47%)
Dec 06, 2012 53.13 53.37 52.91 53.20 5,156,894 +0.03(+0.06%)
Dec 05, 2012 52.95 53.38 52.79 53.17 6,003,752 +0.12(+0.23%)
Dec 04, 2012 52.88 53.52 52.77 53.04 7,557,333 -0.50(-0.94%)
Nov 30, 2012 53.64 53.87 53.26 53.54 7,660,453 -0.07(-0.12%)
Nov 29, 2012 53.42 53.72 53.19 53.61 6,357,117 +0.42(+0.79%)
Nov 28, 2012 52.60 53.21 52.42 53.19 4,942,385 +0.42(+0.80%)
Nov 27, 2012 52.83 53.15 52.66 52.77 6,223,911 -0.25(-0.47%)
Nov 26, 2012 52.79 53.04 52.33 53.02 6,754,718 -0.09(-0.17%)
Nov 23, 2012 52.29 53.12 52.26 53.11 3,394,357 +0.94(+1.80%)
Nov 21, 2012 52.12 52.29 51.90 52.17 5,353,328 +0.21(+0.40%)
Nov 20, 2012 51.73 52.37 51.58 51.96 10,099,254 +0.13(+0.25%)
Nov 19, 2012 52.10 52.33 51.61 51.83 10,542,033 +0.03(+0.06%)
Nov 16, 2012 52.02 52.24 51.71 51.80 10,358,377 -0.26(-0.51%)
Nov 15, 2012 52.58 52.67 51.84 52.06 7,672,666 -0.44(-0.85%)
Nov 14, 2012 53.32 53.60 52.37 52.51 8,174,361 -0.77(-1.45%)
Nov 13, 2012 53.24 53.85 53.23 53.28 7,167,392 -0.16(-0.29%)
Nov 12, 2012 53.52 53.81 53.40 53.44 7,981,589 +0.02(+0.05%)
Nov 09, 2012 52.85 53.68 52.46 53.41 11,137,630 +1.12(+2.14%)
Nov 08, 2012 53.25 53.45 52.28 52.29 10,256,888 -0.86(-1.61%)
Nov 07, 2012 53.03 53.52 52.23 53.15 14,053,725 -0.25(-0.46%)
Nov 06, 2012 53.58 53.78 53.36 53.40 6,680,371 -0.18(-0.34%)
Nov 05, 2012 53.36 53.68 53.30 53.58 5,523,061 +0.07(+0.12%)
Nov 02, 2012 54.27 54.34 53.46 53.51 7,931,880 -0.40(-0.75%)
Nov 01, 2012 54.17 54.60 53.87 53.92 8,702,873 -0.04(-0.08%)
Oct 31, 2012 54.21 54.45 53.72 53.96 8,263,856 +0.02(+0.03%)
Oct 26, 2012 54.22 53.94 53.94 53.94 20,718,476 -0.25(-0.46%)
Oct 25, 2012 54.32 54.62 53.92 54.19 10,375,878 +0.18(+0.34%)
Oct 24, 2012 53.95 54.45 53.45 54.01 9,160,649 +0.16(+0.31%)
Oct 23, 2012 53.64 54.25 53.32 53.84 12,078,310 -0.65(-1.19%)
Oct 19, 2012 55.51 55.53 54.34 54.49 14,175,303 -0.40(-0.74%)
Oct 18, 2012 54.43 55.04 53.15 54.90 41,314,572 -1.98(-3.48%)
Oct 17, 2012 59.14 59.27 56.30 56.87 25,773,890 -2.55(-4.28%)
Oct 16, 2012 59.39 59.70 58.88 59.42 8,180,920 +0.07(+0.11%)
Oct 15, 2012 57.25 59.39 57.09 59.35 19,108,212 +2.28(+4.00%)
Oct 12, 2012 57.34 57.78 57.00 57.07 7,031,119 -0.12(-0.20%)
Oct 11, 2012 57.80 57.98 57.17 57.19 6,023,653 -0.36(-0.63%)
Oct 10, 2012 58.08 58.08 57.25 57.55 5,256,365 -0.43(-0.75%)
Oct 09, 2012 58.13 58.47 57.87 57.98 7,925,705 -0.34(-0.59%)
Oct 08, 2012 58.45 58.52 57.94 58.32 4,601,732 -0.24(-0.41%)
Oct 05, 2012 58.22 58.81 58.19 58.56 7,881,047 +0.68(+1.17%)
Oct 04, 2012 57.20 58.10 57.16 57.88 8,335,654 +0.78(+1.36%)
Oct 03, 2012 56.23 57.24 56.07 57.11 11,203,554 +1.05(+1.88%)
Oct 02, 2012 56.77 56.92 55.95 56.05 8,651,510 -0.44(-0.78%)
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.