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 (%)
Aug 31, 2011 52.00 52.62 51.79 52.51 10,568,911 +0.77(+1.49%)
Aug 30, 2011 51.05 51.87 50.56 51.74 7,193,789 +0.53(+1.03%)
Aug 29, 2011 50.58 51.24 50.44 51.21 4,592,541 +1.06(+2.11%)
Aug 26, 2011 49.60 50.27 48.63 50.15 8,251,705 +0.21(+0.42%)
Aug 25, 2011 51.24 51.24 49.76 49.94 6,654,618 -1.17(-2.29%)
Aug 24, 2011 50.28 51.12 50.15 51.11 6,938,085 +0.60(+1.19%)
Aug 23, 2011 49.41 50.59 49.38 50.51 7,877,971 +1.13(+2.29%)
Aug 22, 2011 49.88 50.00 49.26 49.38 7,562,778 +0.30(+0.61%)
Aug 19, 2011 48.54 49.54 48.50 49.08 9,372,237 +0.21(+0.43%)
Aug 18, 2011 49.29 49.68 48.22 48.87 9,960,112 -1.28(-2.55%)
Aug 17, 2011 50.11 50.52 49.62 50.15 4,971,109 +0.08(+0.16%)
Aug 16, 2011 49.76 50.42 49.23 50.07 7,202,311 +0.16(+0.32%)
Aug 15, 2011 50.01 50.12 49.34 49.91 6,905,553 +0.28(+0.56%)
Aug 12, 2011 50.04 50.04 48.80 49.63 9,992,860 +0.25(+0.51%)
Aug 11, 2011 46.90 49.85 46.62 49.38 14,343,523 +2.49(+5.31%)
Aug 10, 2011 48.53 48.61 46.75 46.89 13,609,534 -1.67(-3.44%)
Aug 09, 2011 49.30 48.91 46.29 48.56 19,493,659 +0.50(+1.04%)
Aug 08, 2011 49.30 50.13 47.56 48.06 18,412,693 -2.17(-4.32%)
Aug 05, 2011 49.28 50.73 48.45 50.23 17,137,766 +1.46(+2.99%)
Aug 04, 2011 49.87 50.32 48.74 48.77 16,062,302 -1.52(-3.02%)
Aug 03, 2011 50.07 50.36 49.36 50.29 9,667,825 +0.09(+0.18%)
Aug 02, 2011 50.28 50.45 49.87 50.20 9,622,427 -0.27(-0.53%)
Aug 01, 2011 51.62 51.62 50.15 50.47 9,309,189 -0.85(-1.66%)
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%)
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.