Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.10 23.20 23.09 23.19 23,277,402 +0.12(+0.51%)
Mar 29, 2012 22.98 23.09 22.93 23.07 14,062,301 -0.05(-0.23%)
Mar 28, 2012 23.22 23.26 23.01 23.12 18,749,100 -0.08(-0.34%)
Mar 27, 2012 23.05 23.26 23.05 23.20 17,055,940 +0.13(+0.56%)
Mar 26, 2012 22.93 23.08 22.92 23.08 19,462,782 +0.22(+0.98%)
Mar 23, 2012 22.72 22.90 22.72 22.85 17,211,712 +0.11(+0.48%)
Mar 22, 2012 22.77 22.83 22.69 22.74 17,843,598 -0.11(-0.46%)
Mar 21, 2012 22.80 22.90 22.70 22.85 17,332,094 -0.00(-0.02%)
Mar 20, 2012 22.66 22.91 22.66 22.85 17,883,644 +0.07(+0.30%)
Mar 19, 2012 22.58 22.91 22.58 22.78 28,744,112 +0.30(+1.35%)
Mar 16, 2012 22.43 22.59 22.41 22.48 32,270,778 +0.12(+0.52%)
Mar 15, 2012 22.28 22.47 22.23 22.36 21,017,628 +0.05(+0.20%)
Mar 14, 2012 22.25 22.32 22.19 22.32 19,172,170 +0.02(+0.10%)
Mar 13, 2012 22.11 22.31 22.07 22.30 22,076,942 +0.26(+1.20%)
Mar 12, 2012 21.87 22.10 21.87 22.03 17,889,200 +0.11(+0.48%)
Mar 09, 2012 21.75 21.94 21.72 21.93 20,866,222 +0.17(+0.80%)
Mar 08, 2012 21.60 21.85 21.53 21.75 27,510,404 +0.47(+2.19%)
Mar 07, 2012 21.36 21.36 21.15 21.29 19,728,850 -0.03(-0.16%)
Mar 06, 2012 21.62 21.65 21.30 21.32 22,508,360 -0.35(-1.62%)
Mar 05, 2012 21.66 21.75 21.63 21.67 15,085,894 -0.04(-0.19%)
Mar 02, 2012 21.67 21.76 21.54 21.71 14,390,382 +0.03(+0.12%)
Mar 01, 2012 21.41 21.72 21.41 21.69 17,299,234 +0.27(+1.25%)
Feb 29, 2012 21.62 21.64 21.42 21.42 21,409,688 -0.16(-0.75%)
Feb 28, 2012 21.45 21.61 21.40 21.58 15,572,126 +0.17(+0.78%)
Feb 27, 2012 21.33 21.47 21.23 21.41 12,525,141 -0.04(-0.18%)
Feb 24, 2012 21.31 21.47 21.28 21.45 12,627,503 +0.16(+0.73%)
Feb 23, 2012 21.25 21.34 21.24 21.30 17,892,512 +0.02(+0.11%)
Feb 22, 2012 21.22 21.33 21.18 21.27 16,386,528 +0.03(+0.12%)
Feb 21, 2012 21.33 21.34 21.21 21.25 17,867,138 -0.08(-0.36%)
Feb 17, 2012 21.27 21.37 21.20 21.32 20,584,652 +0.19(+0.91%)
Feb 16, 2012 21.01 21.16 20.91 21.13 15,843,708 +0.15(+0.70%)
Feb 15, 2012 20.92 21.09 20.81 20.98 19,128,208 +0.14(+0.69%)
Feb 14, 2012 20.87 20.88 20.71 20.84 14,897,940 -0.03(-0.15%)
Feb 13, 2012 20.88 20.92 20.85 20.87 10,224,504 +0.02(+0.09%)
Feb 10, 2012 20.83 20.87 20.73 20.85 14,555,489 -0.06(-0.27%)
Feb 09, 2012 20.99 21.04 20.81 20.91 14,836,086 -0.12(-0.56%)
Feb 08, 2012 21.12 21.12 20.95 21.02 13,926,207 -0.05(-0.25%)
Feb 07, 2012 20.90 21.13 20.88 21.08 15,662,340 +0.12(+0.58%)
Feb 06, 2012 20.71 20.98 20.68 20.96 21,399,546 +0.15(+0.71%)
Feb 03, 2012 20.73 20.86 20.68 20.81 21,017,638 +0.21(+1.01%)
Feb 02, 2012 20.52 20.64 20.42 20.60 24,287,808 +0.07(+0.35%)
Feb 01, 2012 20.53 20.62 20.45 20.53 37,075,388 +0.04(+0.20%)
Jan 31, 2012 20.65 20.71 20.42 20.49 32,820,886 -0.12(-0.59%)
Jan 30, 2012 20.67 20.69 20.46 20.61 25,472,338 -0.21(-1.00%)
Jan 27, 2012 20.76 20.90 20.70 20.82 16,894,304 +0.06(+0.27%)
Jan 26, 2012 20.98 20.98 20.71 20.76 19,253,316 -0.14(-0.65%)
Jan 25, 2012 20.90 20.98 20.68 20.90 32,279,434 -0.28(-1.34%)
Jan 24, 2012 21.07 21.18 21.07 21.18 19,997,668 +0.10(+0.47%)
Jan 23, 2012 21.14 21.14 20.99 21.08 15,404,894 -0.02(-0.07%)
Jan 20, 2012 21.05 21.11 20.89 21.10 22,435,902 +0.12(+0.60%)
Jan 19, 2012 20.91 20.97 20.83 20.97 16,820,298 +0.03(+0.13%)
Jan 18, 2012 20.98 21.10 20.86 20.95 18,773,370 -0.13(-0.63%)
Jan 17, 2012 21.15 21.28 21.07 21.08 19,774,074 +0.11(+0.51%)
Jan 13, 2012 20.82 21.02 20.79 20.97 17,901,038 +0.10(+0.49%)
Jan 12, 2012 21.05 21.14 20.85 20.87 19,692,806 -0.10(-0.47%)
Jan 11, 2012 21.05 21.06 20.87 20.97 17,584,352 -0.08(-0.38%)
Jan 10, 2012 21.08 21.11 20.99 21.05 15,594,949 +0.10(+0.47%)
Jan 09, 2012 21.01 21.02 20.83 20.95 13,800,710 -0.00(-0.02%)
Jan 06, 2012 21.19 21.20 20.93 20.95 15,331,890 -0.19(-0.90%)
Jan 05, 2012 21.20 21.23 21.08 21.14 16,781,056 -0.05(-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.