Abbott Laboratories (NY: ABT )

119.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 57.15 57.20 56.61 56.61 8,100,196 -0.43(-0.75%)
Feb 28, 2012 56.69 57.13 56.57 57.04 5,891,598 +0.44(+0.78%)
Feb 27, 2012 56.38 56.75 56.12 56.60 4,738,794 -0.10(-0.18%)
Feb 24, 2012 56.33 56.74 56.24 56.70 4,777,522 +0.41(+0.73%)
Feb 23, 2012 56.17 56.40 56.14 56.29 6,769,499 +0.06(+0.11%)
Feb 22, 2012 56.08 56.39 55.97 56.23 6,199,721 +0.07(+0.12%)
Feb 21, 2012 56.38 56.40 56.05 56.16 6,759,899 -0.20(-0.35%)
Feb 17, 2012 56.21 56.48 56.04 56.36 7,788,050 +0.51(+0.91%)
Feb 16, 2012 55.53 55.93 55.27 55.85 5,994,349 +0.39(+0.70%)
Feb 15, 2012 55.30 55.73 55.01 55.46 7,237,015 +0.38(+0.69%)
Feb 14, 2012 55.16 55.20 54.74 55.08 5,636,525 -0.08(-0.15%)
Feb 13, 2012 55.18 55.30 55.10 55.16 3,868,365 +0.05(+0.09%)
Feb 10, 2012 55.06 55.15 54.80 55.11 5,506,961 -0.15(-0.27%)
Feb 09, 2012 55.48 55.60 54.99 55.26 5,613,123 -0.31(-0.56%)
Feb 08, 2012 55.82 55.82 55.38 55.57 5,268,877 -0.14(-0.25%)
Feb 07, 2012 55.24 55.86 55.19 55.71 5,925,730 +0.32(+0.58%)
Feb 06, 2012 54.74 55.45 54.67 55.39 8,096,359 +0.39(+0.71%)
Feb 03, 2012 54.78 55.14 54.66 55.00 7,951,867 +0.55(+1.01%)
Feb 02, 2012 54.24 54.55 53.96 54.45 9,189,112 +0.19(+0.35%)
Feb 01, 2012 54.26 54.50 54.04 54.26 14,027,198 +0.11(+0.20%)
Jan 31, 2012 54.57 54.75 53.96 54.15 12,417,538 -0.32(-0.59%)
Jan 30, 2012 54.63 54.68 54.07 54.47 9,637,270 -0.55(-1.00%)
Jan 27, 2012 54.88 55.23 54.70 55.02 6,391,834 +0.15(+0.27%)
Jan 26, 2012 55.44 55.45 54.73 54.87 7,284,349 -0.36(-0.65%)
Jan 25, 2012 55.23 55.45 54.66 55.23 12,212,684 -0.75(-1.34%)
Jan 24, 2012 55.70 55.99 55.70 55.98 7,565,969 +0.26(+0.47%)
Jan 23, 2012 55.87 55.87 55.47 55.72 5,828,327 -0.04(-0.07%)
Jan 20, 2012 55.63 55.80 55.22 55.76 8,488,457 +0.33(+0.60%)
Jan 19, 2012 55.28 55.43 55.05 55.43 6,363,835 +0.07(+0.13%)
Jan 18, 2012 55.44 55.78 55.14 55.36 7,102,765 -0.35(-0.63%)
Jan 17, 2012 55.91 56.24 55.70 55.71 7,481,374 +0.28(+0.51%)
Jan 13, 2012 55.03 55.54 54.94 55.43 6,772,725 +0.27(+0.49%)
Jan 12, 2012 55.65 55.88 55.12 55.16 7,450,627 -0.26(-0.47%)
Jan 11, 2012 55.65 55.66 55.16 55.42 6,652,909 -0.69(-1.23%)
Jan 10, 2012 56.20 56.27 55.95 56.11 5,849,760 +0.26(+0.47%)
Jan 09, 2012 56.00 56.04 55.54 55.85 5,176,730 -0.01(-0.02%)
Jan 06, 2012 56.49 56.51 55.80 55.86 5,751,085 -0.51(-0.90%)
Jan 05, 2012 56.51 56.59 56.19 56.37 6,294,676 -0.13(-0.23%)
Jan 04, 2012 56.73 56.84 56.23 56.50 6,414,963 +0.27(+0.48%)
Dec 30, 2011 56.38 56.44 56.18 56.23 4,117,783 -0.10(-0.18%)
Dec 29, 2011 55.81 56.39 55.81 56.33 4,439,021 +0.50(+0.90%)
Dec 28, 2011 56.00 56.37 55.77 55.83 4,012,161 -0.40(-0.71%)
Dec 27, 2011 55.82 56.34 55.82 56.23 3,503,260 +0.21(+0.37%)
Dec 23, 2011 55.85 56.03 55.54 56.02 5,262,983 +0.58(+1.05%)
Dec 21, 2011 54.74 55.46 54.72 55.44 10,254,935 +0.58(+1.06%)
Dec 20, 2011 54.69 54.92 54.62 54.86 7,221,706 +0.51(+0.94%)
Dec 19, 2011 54.82 54.93 54.16 54.35 6,196,439 -0.54(-0.98%)
Dec 16, 2011 54.94 54.96 54.63 54.89 10,825,650 +0.00(+0.00%)
Dec 15, 2011 54.65 54.94 54.57 54.89 8,143,949 +0.66(+1.22%)
Dec 14, 2011 54.14 54.46 53.99 54.23 6,409,599 -0.12(-0.22%)
Dec 13, 2011 54.35 54.84 54.17 54.35 6,615,840 +0.08(+0.15%)
Dec 12, 2011 54.23 54.50 53.80 54.27 5,374,241 -0.30(-0.55%)
Dec 09, 2011 54.29 54.74 53.99 54.57 4,937,444 +0.39(+0.72%)
Dec 08, 2011 54.58 54.75 54.07 54.18 6,236,750 -0.52(-0.95%)
Dec 07, 2011 54.39 54.88 54.06 54.70 8,691,560 +0.16(+0.29%)
Dec 06, 2011 54.49 54.80 54.08 54.54 5,415,081 +0.23(+0.42%)
Dec 05, 2011 54.45 54.73 53.98 54.31 5,935,550 +0.16(+0.30%)
Dec 02, 2011 54.58 54.82 53.95 54.15 6,405,574 -0.37(-0.68%)
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.