Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.19 25.34 25.15 25.20 10,751,714 +0.05(+0.21%)
Aug 30, 2012 25.14 25.24 25.06 25.15 7,862,973 -0.08(-0.32%)
Aug 29, 2012 25.31 25.38 25.23 25.23 7,057,377 -0.04(-0.17%)
Aug 27, 2012 25.30 25.37 25.22 25.27 7,730,985 -0.05(-0.18%)
Aug 24, 2012 25.03 25.34 25.03 25.32 9,945,874 +0.20(+0.78%)
Aug 23, 2012 25.23 25.30 25.05 25.12 9,104,495 -0.08(-0.32%)
Aug 22, 2012 25.04 25.28 25.02 25.20 8,207,081 +0.09(+0.37%)
Aug 21, 2012 25.28 25.36 25.09 25.11 10,948,417 -0.17(-0.65%)
Aug 20, 2012 25.37 25.42 25.26 25.28 8,701,934 -0.07(-0.29%)
Aug 17, 2012 25.61 25.61 25.26 25.35 10,560,264 -0.20(-0.77%)
Aug 16, 2012 25.51 25.57 25.38 25.55 6,960,546 +0.00(+0.02%)
Aug 15, 2012 25.47 25.64 25.42 25.54 9,159,524 +0.10(+0.38%)
Aug 14, 2012 25.45 25.49 25.34 25.45 7,149,650 +0.07(+0.27%)
Aug 13, 2012 25.33 25.39 25.26 25.38 6,877,972 -0.05(-0.18%)
Aug 10, 2012 25.26 25.44 25.23 25.42 7,901,167 +0.15(+0.59%)
Aug 09, 2012 25.26 25.37 25.21 25.27 9,787,589 -0.07(-0.27%)
Aug 08, 2012 25.35 25.45 25.28 25.34 10,327,043 -0.05(-0.20%)
Aug 07, 2012 25.52 25.54 25.32 25.39 11,855,717 -0.13(-0.51%)
Aug 06, 2012 25.65 25.70 25.52 25.52 8,453,152 -0.08(-0.33%)
Aug 03, 2012 25.72 25.94 25.58 25.61 15,262,407 +0.10(+0.38%)
Aug 02, 2012 25.61 25.82 25.25 25.51 18,683,794 +0.09(+0.36%)
Aug 01, 2012 25.55 25.67 25.41 25.42 11,415,511 -0.08(-0.32%)
Jul 31, 2012 25.64 25.72 25.49 25.50 18,263,226 -0.11(-0.44%)
Jul 30, 2012 25.44 25.64 25.39 25.61 13,961,655 +0.08(+0.32%)
Jul 27, 2012 24.94 25.69 24.94 25.53 23,903,306 +0.67(+2.69%)
Jul 26, 2012 24.91 25.00 24.79 24.86 14,735,472 +0.20(+0.83%)
Jul 25, 2012 24.69 24.77 24.52 24.66 14,104,796 +0.07(+0.28%)
Jul 24, 2012 24.81 24.86 24.42 24.59 14,280,350 -0.27(-1.08%)
Jul 23, 2012 24.58 24.94 24.58 24.86 14,333,366 -0.16(-0.65%)
Jul 20, 2012 25.22 25.26 24.95 25.02 17,842,382 -0.28(-1.12%)
Jul 19, 2012 25.44 25.45 25.22 25.30 14,352,343 -0.05(-0.20%)
Jul 18, 2012 25.36 25.69 25.31 25.35 18,588,404 -0.20(-0.80%)
Jul 17, 2012 25.18 25.62 25.17 25.56 15,286,536 +0.38(+1.50%)
Jul 16, 2012 25.09 25.23 25.03 25.18 11,418,444 +0.01(+0.05%)
Jul 13, 2012 25.09 25.19 25.05 25.17 12,089,886 +0.12(+0.49%)
Jul 12, 2012 24.92 25.13 24.89 25.05 20,907,298 -0.02(-0.08%)
Jul 11, 2012 25.10 25.19 24.97 25.07 18,745,758 +0.01(+0.03%)
Jul 10, 2012 25.07 25.30 24.96 25.06 28,804,126 +0.02(+0.09%)
Jul 09, 2012 24.74 25.04 24.73 25.04 60,675,140 +0.33(+1.33%)
Jul 06, 2012 24.57 24.71 24.49 24.71 55,579,476 +0.00(+0.00%)
Jul 05, 2012 24.71 24.78 24.57 24.71 52,431,928 -0.03(-0.12%)
Jul 03, 2012 24.60 24.80 24.57 24.74 8,385,133 +0.08(+0.31%)
Jul 02, 2012 24.60 24.68 24.42 24.66 14,787,988 +0.06(+0.25%)
Jun 29, 2012 24.12 24.60 24.08 24.60 32,714,864 +0.60(+2.48%)
Jun 28, 2012 23.91 24.02 23.70 24.01 11,306,853 +0.02(+0.06%)
Jun 27, 2012 23.85 24.09 23.83 23.99 9,349,879 +0.20(+0.83%)
Jun 26, 2012 23.71 23.88 23.67 23.79 9,391,949 +0.09(+0.37%)
Jun 25, 2012 23.63 23.84 23.51 23.70 14,628,663 -0.08(-0.32%)
Jun 22, 2012 23.76 23.94 23.70 23.78 17,640,670 +0.03(+0.13%)
Jun 21, 2012 23.97 24.09 23.74 23.75 15,749,148 -0.22(-0.92%)
Jun 20, 2012 23.98 24.04 23.82 23.97 13,501,390 -0.02(-0.08%)
Jun 19, 2012 23.93 24.08 23.94 23.99 11,831,959 +0.06(+0.27%)
Jun 18, 2012 23.84 23.99 23.84 23.93 10,325,736 +0.08(+0.32%)
Jun 15, 2012 23.81 23.96 23.78 23.85 20,268,300 +0.14(+0.58%)
Jun 14, 2012 23.50 23.76 23.42 23.71 16,099,514 +0.24(+1.02%)
Jun 13, 2012 23.55 23.62 23.40 23.47 13,499,949 -0.17(-0.73%)
Jun 12, 2012 23.47 23.65 23.35 23.64 10,953,754 +0.17(+0.73%)
Jun 11, 2012 23.68 23.73 23.46 23.47 10,476,499 -0.14(-0.60%)
Jun 08, 2012 23.33 23.62 23.30 23.61 15,015,354 +0.26(+1.11%)
Jun 07, 2012 23.41 23.50 23.29 23.35 20,671,248 +0.06(+0.26%)
Jun 06, 2012 23.09 23.30 22.86 23.29 17,137,200 +0.28(+1.23%)
Jun 05, 2012 22.91 23.07 22.69 23.01 19,870,648 +0.03(+0.13%)
Jun 04, 2012 23.10 23.12 22.87 22.98 21,937,266 -0.11(-0.50%)
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.