Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.23 25.33 25.05 25.18 16,290,245 -0.03(-0.12%)
Nov 29, 2012 25.12 25.26 25.01 25.21 13,518,652 +0.20(+0.79%)
Nov 28, 2012 24.73 25.02 24.65 25.01 10,510,171 +0.20(+0.80%)
Nov 27, 2012 24.84 24.99 24.76 24.82 13,235,385 -0.12(-0.47%)
Nov 26, 2012 24.82 24.94 24.61 24.93 14,364,167 -0.04(-0.17%)
Nov 23, 2012 24.59 24.98 24.57 24.97 7,218,230 +0.44(+1.80%)
Nov 21, 2012 24.51 24.59 24.40 24.53 11,384,056 +0.10(+0.40%)
Nov 20, 2012 24.33 24.63 24.26 24.44 21,476,448 +0.06(+0.25%)
Nov 19, 2012 24.50 24.61 24.27 24.37 22,418,034 +0.02(+0.06%)
Nov 16, 2012 24.46 24.57 24.32 24.36 22,027,482 -0.12(-0.51%)
Nov 15, 2012 24.73 24.77 24.38 24.48 16,316,218 -0.21(-0.85%)
Nov 14, 2012 25.07 25.20 24.63 24.69 17,383,090 -0.36(-1.45%)
Nov 13, 2012 25.04 25.32 25.03 25.06 15,241,733 -0.07(-0.29%)
Nov 12, 2012 25.17 25.30 25.11 25.13 16,973,154 +0.01(+0.05%)
Nov 09, 2012 24.85 25.24 24.67 25.12 23,684,594 +0.53(+2.14%)
Nov 08, 2012 25.04 25.13 24.59 24.59 21,811,662 -0.40(-1.61%)
Nov 07, 2012 24.94 25.17 24.56 24.99 29,885,782 -0.12(-0.46%)
Nov 06, 2012 25.19 25.29 25.09 25.11 14,206,063 -0.09(-0.34%)
Nov 05, 2012 25.09 25.25 25.06 25.19 11,745,000 +0.03(+0.12%)
Nov 02, 2012 25.52 25.55 25.14 25.16 16,867,444 -0.19(-0.75%)
Nov 01, 2012 25.47 25.68 25.33 25.35 18,506,990 -0.02(-0.08%)
Oct 31, 2012 25.49 25.61 25.26 25.37 17,573,406 +0.01(+0.03%)
Oct 26, 2012 25.50 25.37 25.37 25.37 44,058,628 -0.12(-0.46%)
Oct 25, 2012 25.54 25.68 25.36 25.48 22,064,700 +0.09(+0.34%)
Oct 24, 2012 25.37 25.61 25.13 25.40 19,480,470 +0.08(+0.31%)
Oct 23, 2012 25.23 25.51 25.07 25.32 25,684,986 -0.31(-1.19%)
Oct 19, 2012 26.10 26.11 25.55 25.62 30,144,322 -0.19(-0.74%)
Oct 18, 2012 25.60 25.88 24.99 25.81 87,857,008 -0.93(-3.48%)
Oct 17, 2012 27.81 27.87 26.47 26.74 54,809,156 -1.20(-4.28%)
Oct 16, 2012 27.93 28.07 27.69 27.94 17,397,038 +0.03(+0.11%)
Oct 15, 2012 26.92 27.93 26.84 27.91 40,634,340 +1.07(+4.00%)
Oct 12, 2012 26.96 27.17 26.80 26.84 14,951,942 -0.05(-0.20%)
Oct 11, 2012 27.18 27.26 26.88 26.89 12,809,529 -0.17(-0.63%)
Oct 10, 2012 27.31 27.31 26.92 27.06 11,177,861 -0.20(-0.75%)
Oct 09, 2012 27.33 27.50 27.21 27.27 16,854,314 -0.16(-0.59%)
Oct 08, 2012 27.48 27.52 27.25 27.43 9,785,758 -0.11(-0.40%)
Oct 05, 2012 27.38 27.65 27.37 27.54 16,759,348 +0.32(+1.17%)
Oct 04, 2012 26.90 27.32 26.88 27.22 17,726,086 +0.37(+1.36%)
Oct 03, 2012 26.44 26.92 26.37 26.85 23,824,784 +0.50(+1.88%)
Oct 02, 2012 26.70 26.77 26.31 26.36 18,397,764 -0.21(-0.78%)
Oct 01, 2012 26.34 26.75 26.27 26.57 13,980,455 +0.20(+0.76%)
Sep 28, 2012 26.67 26.67 26.31 26.37 31,494,570 -0.29(-1.10%)
Sep 27, 2012 26.65 26.79 26.55 26.66 9,332,189 +0.05(+0.19%)
Sep 26, 2012 26.75 26.83 26.57 26.61 14,884,565 -0.15(-0.55%)
Sep 25, 2012 26.84 27.08 26.75 26.75 18,472,040 -0.02(-0.06%)
Sep 24, 2012 26.77 26.84 26.67 26.77 10,694,946 -0.00(-0.01%)
Sep 21, 2012 26.88 26.92 26.77 26.77 24,274,850 -0.09(-0.34%)
Sep 20, 2012 26.59 26.87 26.53 26.87 14,701,069 +0.20(+0.74%)
Sep 19, 2012 26.56 26.77 26.55 26.67 14,299,850 +0.17(+0.64%)
Sep 18, 2012 26.45 26.58 26.38 26.50 13,543,021 -0.08(-0.30%)
Sep 17, 2012 26.21 26.61 26.21 26.58 17,102,154 +0.33(+1.24%)
Sep 14, 2012 26.61 26.61 26.14 26.25 18,375,446 -0.38(-1.44%)
Sep 13, 2012 26.02 26.64 26.02 26.64 20,651,570 +0.55(+2.11%)
Sep 12, 2012 25.89 26.10 25.82 26.09 15,230,509 +0.20(+0.76%)
Sep 11, 2012 25.84 25.96 25.84 25.89 12,052,623 +0.05(+0.21%)
Sep 10, 2012 25.69 25.89 25.64 25.84 14,262,223 +0.19(+0.75%)
Sep 07, 2012 25.73 25.86 25.57 25.65 11,271,861 -0.09(-0.34%)
Sep 06, 2012 25.37 25.74 25.31 25.74 15,366,660 +0.45(+1.78%)
Sep 05, 2012 25.25 25.32 25.13 25.29 9,565,538 +0.11(+0.44%)
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.