Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.31 19.40 19.23 19.29 21,699,574 -0.11(-0.58%)
Jul 28, 2011 19.49 19.59 19.38 19.40 13,216,662 -0.08(-0.41%)
Jul 27, 2011 19.53 19.62 19.45 19.48 18,406,704 -0.13(-0.67%)
Jul 26, 2011 19.80 19.80 19.60 19.62 15,597,844 -0.15(-0.76%)
Jul 25, 2011 19.81 20.00 19.73 19.77 18,661,838 -0.14(-0.70%)
Jul 22, 2011 19.90 19.93 19.80 19.90 13,201,595 +0.04(+0.19%)
Jul 21, 2011 19.84 19.95 19.77 19.87 18,600,976 +0.17(+0.86%)
Jul 20, 2011 20.00 20.01 19.51 19.70 23,863,936 -0.18(-0.93%)
Jul 19, 2011 19.78 19.89 19.66 19.88 15,725,703 +0.13(+0.67%)
Jul 18, 2011 19.90 19.93 19.65 19.75 14,253,874 -0.19(-0.94%)
Jul 15, 2011 20.03 20.08 19.85 19.94 14,944,760 -0.05(-0.23%)
Jul 14, 2011 19.83 20.05 19.81 19.98 16,671,524 +0.15(+0.74%)
Jul 13, 2011 19.95 20.05 19.77 19.84 18,635,868 -0.11(-0.55%)
Jul 12, 2011 19.86 20.04 19.75 19.95 19,402,774 +0.04(+0.21%)
Jul 11, 2011 19.81 19.92 19.78 19.90 14,351,179 -0.06(-0.28%)
Jul 08, 2011 19.93 20.00 19.81 19.96 13,765,807 -0.08(-0.39%)
Jul 07, 2011 20.02 20.06 19.93 20.04 13,178,233 +0.10(+0.49%)
Jul 06, 2011 19.94 20.00 19.90 19.94 9,546,670 +0.04(+0.23%)
Jul 05, 2011 19.87 19.95 19.81 19.90 13,486,278 +0.02(+0.11%)
Jul 01, 2011 19.67 19.87 19.61 19.87 14,816,821 +0.18(+0.91%)
Jun 30, 2011 19.74 19.76 19.58 19.70 15,471,692 +0.17(+0.88%)
Jun 29, 2011 19.58 19.58 19.46 19.52 14,473,884 -0.03(-0.17%)
Jun 28, 2011 19.52 19.60 19.47 19.56 13,589,719 +0.13(+0.67%)
Jun 27, 2011 19.40 19.52 19.33 19.43 12,251,009 +0.06(+0.29%)
Jun 24, 2011 19.42 19.42 19.26 19.37 13,885,375 -0.06(-0.33%)
Jun 23, 2011 19.37 19.47 19.17 19.43 18,498,062 -0.06(-0.31%)
Jun 22, 2011 19.50 19.59 19.48 19.49 12,194,878 -0.07(-0.34%)
Jun 21, 2011 19.55 19.64 19.48 19.56 14,304,184 +0.09(+0.46%)
Jun 20, 2011 19.43 19.49 19.40 19.47 14,890,328 +0.13(+0.66%)
Jun 17, 2011 19.39 19.55 19.33 19.34 23,458,760 +0.14(+0.72%)
Jun 16, 2011 19.20 19.25 19.12 19.20 17,378,002 +0.00(+0.00%)
Jun 15, 2011 19.14 19.34 19.10 19.20 18,004,718 +0.01(+0.04%)
Jun 14, 2011 19.36 19.36 19.14 19.20 22,997,056 -0.04(-0.21%)
Jun 13, 2011 19.18 19.33 19.15 19.24 20,648,614 +0.19(+0.98%)
Jun 10, 2011 19.22 19.26 19.05 19.05 19,981,302 -0.24(-1.22%)
Jun 09, 2011 19.30 19.50 19.23 19.29 18,528,906 +0.00(+0.00%)
Jun 08, 2011 19.18 19.32 19.14 19.29 15,372,582 +0.06(+0.29%)
Jun 07, 2011 19.20 19.38 19.14 19.23 19,287,116 +0.13(+0.71%)
Jun 06, 2011 19.12 19.17 19.04 19.10 15,787,429 -0.02(-0.12%)
Jun 03, 2011 19.18 19.20 18.95 19.12 17,107,292 -0.84(-4.22%)
May 24, 2011 19.99 20.04 19.83 19.96 11,910,722 +0.03(+0.15%)
May 23, 2011 19.82 20.02 19.78 19.93 16,571,337 -0.10(-0.49%)
May 20, 2011 19.99 20.18 19.81 20.03 19,890,110 +0.03(+0.17%)
May 19, 2011 20.20 20.21 19.88 19.99 16,361,764 -0.15(-0.74%)
May 18, 2011 20.08 20.19 20.04 20.14 18,701,982 +0.12(+0.60%)
May 17, 2011 20.17 20.17 19.88 20.02 18,271,582 -0.19(-0.93%)
May 16, 2011 20.02 20.28 19.99 20.21 19,492,588 +0.19(+0.95%)
May 13, 2011 20.00 20.30 19.93 20.02 21,549,254 -0.01(-0.07%)
May 12, 2011 19.86 20.12 19.74 20.04 21,452,056 +0.18(+0.90%)
May 11, 2011 19.80 19.97 19.78 19.86 20,474,632 +0.08(+0.40%)
May 10, 2011 19.75 19.80 19.69 19.78 10,519,547 +0.07(+0.34%)
May 09, 2011 19.65 19.74 19.56 19.71 15,470,597 +0.05(+0.27%)
May 06, 2011 19.74 19.79 19.58 19.66 15,227,307 -0.02(-0.10%)
May 05, 2011 19.78 19.81 19.59 19.68 17,261,414 -0.14(-0.70%)
May 04, 2011 19.79 19.84 19.75 19.81 18,650,460 +0.03(+0.17%)
May 03, 2011 19.58 19.80 19.52 19.78 27,549,426 +0.10(+0.49%)
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.