Abbott Laboratories (NY: ABT )

125.88 USD +0.81 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 51.38 51.60 51.16 51.32 8,157,186 -0.30(-0.58%)
Jul 28, 2011 51.84 52.12 51.56 51.62 4,968,336 -0.21(-0.41%)
Jul 27, 2011 51.96 52.18 51.75 51.83 6,919,348 -0.35(-0.67%)
Jul 26, 2011 52.68 52.68 52.14 52.18 5,863,457 -0.40(-0.76%)
Jul 25, 2011 52.70 53.20 52.49 52.58 7,015,257 -0.37(-0.70%)
Jul 22, 2011 52.93 53.03 52.67 52.95 4,962,672 +0.10(+0.19%)
Jul 21, 2011 52.79 53.08 52.59 52.85 6,992,378 +0.45(+0.86%)
Jul 20, 2011 53.20 53.24 51.91 52.40 8,970,801 -0.49(-0.93%)
Jul 19, 2011 52.61 52.92 52.29 52.89 5,911,521 +0.35(+0.67%)
Jul 18, 2011 52.93 53.03 52.27 52.54 5,358,239 -0.50(-0.94%)
Jul 15, 2011 53.29 53.42 52.80 53.04 5,617,953 -0.12(-0.23%)
Jul 14, 2011 52.74 53.33 52.71 53.16 6,267,069 +0.39(+0.74%)
Jul 13, 2011 53.07 53.34 52.60 52.77 7,005,494 -0.52(-0.98%)
Jul 12, 2011 53.07 53.55 52.76 53.29 7,262,266 +0.11(+0.21%)
Jul 11, 2011 52.94 53.21 52.85 53.18 5,371,504 -0.15(-0.28%)
Jul 08, 2011 53.25 53.45 52.93 53.33 5,152,405 -0.21(-0.39%)
Jul 07, 2011 53.49 53.60 53.24 53.54 4,932,482 +0.26(+0.49%)
Jul 06, 2011 53.27 53.44 53.16 53.28 3,573,224 +0.12(+0.23%)
Jul 05, 2011 53.10 53.30 52.93 53.16 5,047,780 +0.06(+0.11%)
Jul 01, 2011 52.55 53.10 52.39 53.10 5,545,789 +0.48(+0.91%)
Jun 30, 2011 52.74 52.79 52.32 52.62 5,790,901 +0.46(+0.88%)
Jun 29, 2011 52.30 52.32 51.98 52.16 5,417,431 -0.09(-0.17%)
Jun 28, 2011 52.16 52.36 52.02 52.25 5,086,497 +0.35(+0.67%)
Jun 27, 2011 51.84 52.14 51.64 51.90 4,585,431 +0.15(+0.29%)
Jun 24, 2011 51.88 51.88 51.47 51.75 5,197,158 -0.17(-0.33%)
Jun 23, 2011 51.76 52.03 51.21 51.92 6,923,641 -0.16(-0.31%)
Jun 22, 2011 52.09 52.35 52.05 52.08 4,564,422 -0.18(-0.34%)
Jun 21, 2011 52.22 52.48 52.05 52.26 5,353,914 +0.24(+0.46%)
Jun 20, 2011 51.90 52.08 51.82 52.02 5,573,302 +0.34(+0.66%)
Jun 17, 2011 51.80 52.22 51.64 51.68 8,780,381 +0.37(+0.72%)
Jun 16, 2011 51.31 51.43 51.09 51.31 6,504,414 +0.00(+0.00%)
Jun 15, 2011 51.13 51.66 51.04 51.31 6,738,987 +0.02(+0.04%)
Jun 14, 2011 51.73 51.73 51.14 51.29 8,607,570 -0.11(-0.21%)
Jun 13, 2011 51.24 51.64 51.16 51.40 7,728,571 +0.50(+0.98%)
Jun 10, 2011 51.35 51.47 50.90 50.90 7,478,803 -0.63(-1.22%)
Jun 09, 2011 51.56 52.11 51.37 51.53 6,935,186 +0.00(+0.00%)
Jun 08, 2011 51.25 51.61 51.15 51.53 5,753,805 +0.15(+0.29%)
Jun 07, 2011 51.30 51.77 51.14 51.38 7,218,976 +0.36(+0.71%)
Jun 06, 2011 51.09 51.23 50.88 51.02 5,909,078 -0.06(-0.12%)
Jun 03, 2011 51.25 51.29 50.62 51.08 6,403,090 -2.25(-4.22%)
May 24, 2011 53.42 53.54 52.99 53.33 4,458,065 +0.08(+0.15%)
May 23, 2011 52.96 53.49 52.84 53.25 6,202,487 -0.26(-0.49%)
May 20, 2011 53.40 53.91 52.93 53.51 7,444,671 +0.09(+0.17%)
May 19, 2011 53.97 54.00 53.12 53.42 6,124,046 -0.40(-0.74%)
May 18, 2011 53.64 53.95 53.54 53.82 6,999,966 +0.32(+0.60%)
May 17, 2011 53.90 53.90 53.11 53.50 6,838,872 -0.50(-0.93%)
May 16, 2011 53.48 54.19 53.40 54.00 7,295,882 +0.51(+0.95%)
May 13, 2011 53.43 54.24 53.24 53.49 8,065,672 -0.04(-0.07%)
May 12, 2011 53.05 53.75 52.75 53.53 8,029,292 +0.48(+0.90%)
May 11, 2011 52.90 53.35 52.84 53.05 7,663,452 +0.21(+0.40%)
May 10, 2011 52.77 52.91 52.60 52.84 3,937,362 +0.18(+0.34%)
May 09, 2011 52.51 52.75 52.26 52.66 5,790,491 +0.14(+0.27%)
May 06, 2011 52.75 52.87 52.31 52.52 5,699,430 -0.05(-0.10%)
May 05, 2011 52.84 52.94 52.35 52.57 6,460,776 -0.37(-0.70%)
May 04, 2011 52.87 53.00 52.78 52.94 6,980,682 +0.09(+0.17%)
May 03, 2011 52.30 52.90 52.15 52.85 10,311,477 +0.26(+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.