Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.55 19.78 19.47 19.74 28,115,194 +0.29(+1.49%)
Aug 30, 2011 19.19 19.50 19.01 19.45 19,136,766 +0.20(+1.03%)
Aug 29, 2011 19.01 19.26 18.96 19.25 12,216,980 +0.40(+2.11%)
Aug 26, 2011 18.65 18.90 18.28 18.85 21,951,012 +0.08(+0.42%)
Aug 25, 2011 19.26 19.26 18.71 18.77 17,702,474 -0.44(-2.29%)
Aug 24, 2011 18.90 19.22 18.85 19.21 18,456,548 +0.23(+1.19%)
Aug 23, 2011 18.57 19.02 18.56 18.99 20,956,812 +0.42(+2.29%)
Aug 22, 2011 18.75 18.80 18.52 18.56 20,118,342 +0.11(+0.61%)
Aug 19, 2011 18.25 18.62 18.23 18.45 24,931,826 +0.08(+0.43%)
Aug 18, 2011 18.53 18.68 18.13 18.37 26,495,680 -0.48(-2.55%)
Aug 17, 2011 18.84 18.99 18.65 18.85 13,224,039 +0.03(+0.16%)
Aug 16, 2011 18.71 18.95 18.51 18.82 19,159,436 +0.06(+0.32%)
Aug 15, 2011 18.80 18.84 18.55 18.76 18,370,006 +0.11(+0.56%)
Aug 12, 2011 18.81 18.81 18.34 18.66 26,582,794 +0.09(+0.51%)
Aug 11, 2011 17.63 18.74 17.53 18.56 38,156,336 +0.94(+5.31%)
Aug 10, 2011 18.24 18.27 17.57 17.63 36,203,796 -0.63(-3.44%)
Aug 09, 2011 18.53 18.39 17.40 18.25 51,856,624 +0.19(+1.04%)
Aug 08, 2011 18.53 18.84 17.88 18.07 48,981,052 -0.82(-4.32%)
Aug 05, 2011 18.53 19.07 18.21 18.88 45,589,524 +0.55(+2.99%)
Aug 04, 2011 18.75 18.92 18.32 18.33 42,728,596 -0.57(-3.02%)
Aug 03, 2011 18.82 18.93 18.56 18.90 25,718,144 +0.03(+0.18%)
Aug 02, 2011 18.90 18.96 18.75 18.87 25,597,376 -0.10(-0.53%)
Aug 01, 2011 19.40 19.40 18.85 18.97 24,764,108 -0.32(-1.66%)
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%)
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.