Abbott Laboratories (NY: ABT )

120.90 USD +1.12 (+0.94%)
Official Closing Price Updated: 7:45 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 54.57 54.75 53.96 54.15 12,417,538 -0.32(-0.59%)
Jan 30, 2012 54.63 54.68 54.07 54.47 9,637,270 -0.55(-1.00%)
Jan 27, 2012 54.88 55.23 54.70 55.02 6,391,834 +0.15(+0.27%)
Jan 26, 2012 55.44 55.45 54.73 54.87 7,284,349 -0.36(-0.65%)
Jan 25, 2012 55.23 55.45 54.66 55.23 12,212,684 -0.75(-1.34%)
Jan 24, 2012 55.70 55.99 55.70 55.98 7,565,969 +0.26(+0.47%)
Jan 23, 2012 55.87 55.87 55.47 55.72 5,828,327 -0.04(-0.07%)
Jan 20, 2012 55.63 55.80 55.22 55.76 8,488,457 +0.33(+0.60%)
Jan 19, 2012 55.28 55.43 55.05 55.43 6,363,835 +0.07(+0.13%)
Jan 18, 2012 55.44 55.78 55.14 55.36 7,102,765 -0.35(-0.63%)
Jan 17, 2012 55.91 56.24 55.70 55.71 7,481,374 +0.28(+0.51%)
Jan 13, 2012 55.03 55.54 54.94 55.43 6,772,725 +0.27(+0.49%)
Jan 12, 2012 55.65 55.88 55.12 55.16 7,450,627 -0.26(-0.47%)
Jan 11, 2012 55.65 55.66 55.16 55.42 6,652,909 -0.69(-1.23%)
Jan 10, 2012 56.20 56.27 55.95 56.11 5,849,760 +0.26(+0.47%)
Jan 09, 2012 56.00 56.04 55.54 55.85 5,176,730 -0.01(-0.02%)
Jan 06, 2012 56.49 56.51 55.80 55.86 5,751,085 -0.51(-0.90%)
Jan 05, 2012 56.51 56.59 56.19 56.37 6,294,676 -0.13(-0.23%)
Jan 04, 2012 56.73 56.84 56.23 56.50 6,414,963 +0.27(+0.48%)
Dec 30, 2011 56.38 56.44 56.18 56.23 4,117,783 -0.10(-0.18%)
Dec 29, 2011 55.81 56.39 55.81 56.33 4,439,021 +0.50(+0.90%)
Dec 28, 2011 56.00 56.37 55.77 55.83 4,012,161 -0.40(-0.71%)
Dec 27, 2011 55.82 56.34 55.82 56.23 3,503,260 +0.21(+0.37%)
Dec 23, 2011 55.85 56.03 55.54 56.02 5,262,983 +0.58(+1.05%)
Dec 21, 2011 54.74 55.46 54.72 55.44 10,254,935 +0.58(+1.06%)
Dec 20, 2011 54.69 54.92 54.62 54.86 7,221,706 +0.51(+0.94%)
Dec 19, 2011 54.82 54.93 54.16 54.35 6,196,439 -0.54(-0.98%)
Dec 16, 2011 54.94 54.96 54.63 54.89 10,825,650 +0.00(+0.00%)
Dec 15, 2011 54.65 54.94 54.57 54.89 8,143,949 +0.66(+1.22%)
Dec 14, 2011 54.14 54.46 53.99 54.23 6,409,599 -0.12(-0.22%)
Dec 13, 2011 54.35 54.84 54.17 54.35 6,615,840 +0.08(+0.15%)
Dec 12, 2011 54.23 54.50 53.80 54.27 5,374,241 -0.30(-0.55%)
Dec 09, 2011 54.29 54.74 53.99 54.57 4,937,444 +0.39(+0.72%)
Dec 08, 2011 54.58 54.75 54.07 54.18 6,236,750 -0.52(-0.95%)
Dec 07, 2011 54.39 54.88 54.06 54.70 8,691,560 +0.16(+0.29%)
Dec 06, 2011 54.49 54.80 54.08 54.54 5,415,081 +0.23(+0.42%)
Dec 05, 2011 54.45 54.73 53.98 54.31 5,935,550 +0.16(+0.30%)
Dec 02, 2011 54.58 54.82 53.95 54.15 6,405,574 -0.37(-0.68%)
Dec 01, 2011 54.19 54.78 54.19 54.52 7,200,211 -0.03(-0.05%)
Nov 30, 2011 54.16 54.60 54.08 54.55 9,709,326 +1.50(+2.83%)
Nov 29, 2011 53.43 53.69 53.00 53.05 5,999,416 -0.15(-0.28%)
Nov 28, 2011 52.69 53.24 52.65 53.20 5,598,070 +1.15(+2.21%)
Nov 25, 2011 52.20 52.49 52.05 52.05 2,214,167 -0.30(-0.57%)
Nov 23, 2011 52.50 52.90 52.31 52.35 5,795,026 -0.34(-0.65%)
Nov 22, 2011 52.69 53.02 52.43 52.69 5,274,248 -0.08(-0.15%)
Nov 21, 2011 52.76 53.29 52.61 52.77 6,270,909 -0.75(-1.40%)
Nov 18, 2011 53.60 53.92 53.41 53.52 6,046,385 +0.11(+0.21%)
Nov 17, 2011 53.59 53.96 52.89 53.41 5,748,076 -0.36(-0.67%)
Nov 16, 2011 54.28 54.38 53.70 53.77 5,485,572 -0.73(-1.34%)
Nov 15, 2011 54.44 54.78 54.12 54.50 6,263,280 +0.26(+0.48%)
Nov 14, 2011 54.52 54.59 53.96 54.24 4,788,552 -0.29(-0.53%)
Nov 11, 2011 54.35 54.60 54.21 54.53 4,935,817 +0.58(+1.08%)
Nov 10, 2011 53.25 54.09 53.16 53.95 5,405,807 +1.01(+1.91%)
Nov 09, 2011 53.66 53.76 52.65 52.94 6,909,458 -1.32(-2.43%)
Nov 08, 2011 53.72 54.32 53.49 54.26 6,458,364 +0.63(+1.17%)
Nov 07, 2011 53.12 53.73 53.01 53.63 5,734,093 +0.30(+0.56%)
Nov 04, 2011 53.58 53.64 52.85 53.33 5,131,229 -0.51(-0.95%)
Nov 03, 2011 53.12 53.96 53.11 53.84 6,931,467 +0.96(+1.82%)
Nov 02, 2011 53.29 53.48 52.70 52.88 6,239,233 +0.12(+0.23%)
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.