Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.49 26.49 26.14 26.20 31,698,314 -0.29(-1.10%)
Sep 27, 2012 26.48 26.61 26.38 26.49 9,392,561 +0.05(+0.19%)
Sep 26, 2012 26.58 26.65 26.40 26.44 14,980,856 -0.15(-0.55%)
Sep 25, 2012 26.67 26.90 26.57 26.58 18,591,540 -0.02(-0.06%)
Sep 24, 2012 26.59 26.66 26.49 26.60 10,764,134 -0.00(-0.01%)
Sep 21, 2012 26.71 26.74 26.60 26.60 24,431,890 -0.09(-0.34%)
Sep 20, 2012 26.42 26.69 26.36 26.69 14,796,173 +0.19(+0.74%)
Sep 19, 2012 26.39 26.59 26.38 26.50 14,392,358 +0.17(+0.64%)
Sep 18, 2012 26.28 26.41 26.21 26.33 13,630,633 -0.08(-0.30%)
Sep 17, 2012 26.04 26.44 26.04 26.41 17,212,790 +0.32(+1.25%)
Sep 14, 2012 26.44 26.44 25.97 26.09 18,494,320 -0.38(-1.44%)
Sep 13, 2012 25.86 26.47 25.86 26.47 20,785,170 +0.55(+2.11%)
Sep 12, 2012 25.73 25.94 25.65 25.92 15,329,038 +0.19(+0.76%)
Sep 11, 2012 25.67 25.79 25.68 25.73 12,130,594 +0.05(+0.21%)
Sep 10, 2012 25.52 25.72 25.47 25.67 14,354,488 +0.19(+0.75%)
Sep 07, 2012 25.56 25.69 25.41 25.48 11,344,780 -0.09(-0.34%)
Sep 06, 2012 25.21 25.57 25.15 25.57 15,466,070 +0.45(+1.78%)
Sep 05, 2012 25.09 25.15 24.97 25.12 9,627,419 +0.11(+0.44%)
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.