Skip to main content

Abbott Laboratories (NY: ABT )

107.58 +2.58 (+2.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 43.40 43.75 43.33 43.71 12,117,136 +1.20(+2.83%)
Nov 29, 2011 42.81 43.02 42.47 42.51 7,487,207 -0.12(-0.28%)
Nov 28, 2011 42.22 42.66 42.19 42.63 6,986,332 +0.92(+2.21%)
Nov 25, 2011 41.83 42.06 41.71 41.71 2,763,257 -0.24(-0.57%)
Nov 23, 2011 42.07 42.39 41.92 41.95 7,232,131 -0.27(-0.65%)
Nov 22, 2011 42.22 42.48 42.01 42.22 6,582,205 -0.06(-0.15%)
Nov 21, 2011 42.28 42.70 42.16 42.28 7,826,028 -0.60(-1.40%)
Nov 18, 2011 42.95 43.21 42.80 42.88 7,545,824 +0.09(+0.21%)
Nov 17, 2011 42.94 43.24 42.38 42.80 7,173,538 -0.29(-0.67%)
Nov 16, 2011 43.49 43.57 43.03 43.09 6,845,936 -0.58(-1.34%)
Nov 15, 2011 43.62 43.89 43.37 43.67 7,816,507 +0.21(+0.48%)
Nov 14, 2011 43.69 43.74 43.24 43.46 5,976,062 -0.23(-0.53%)
Nov 11, 2011 43.55 43.75 43.44 43.69 6,159,847 +0.46(+1.08%)
Nov 10, 2011 42.67 43.34 42.60 43.23 6,746,390 +0.81(+1.91%)
Nov 09, 2011 43.00 43.08 42.19 42.42 8,622,930 -1.06(-2.43%)
Nov 08, 2011 43.05 43.53 42.86 43.48 8,059,970 +0.50(+1.17%)
Nov 07, 2011 42.56 43.05 42.48 42.97 7,156,087 +0.24(+0.56%)
Nov 04, 2011 42.93 42.98 42.35 42.73 6,403,719 -0.41(-0.95%)
Nov 03, 2011 42.56 43.24 42.56 43.14 8,650,397 +0.77(+1.82%)
Nov 02, 2011 42.70 42.85 42.23 42.37 7,786,497 +0.10(+0.23%)
Nov 01, 2011 42.43 42.87 42.20 42.28 11,018,726 -0.89(-2.06%)
Oct 31, 2011 42.91 43.60 42.91 43.17 10,150,334 -0.28(-0.65%)
Oct 28, 2011 43.44 43.60 43.03 43.45 9,353,513 +0.07(+0.17%)
Oct 27, 2011 43.37 43.51 43.00 43.37 12,551,032 +0.38(+0.89%)
Oct 26, 2011 42.85 43.07 42.52 42.99 10,552,572 +0.53(+1.25%)
Oct 25, 2011 42.86 43.14 42.42 42.46 12,046,218 -0.37(-0.86%)
Oct 24, 2011 42.92 43.14 42.66 42.83 13,393,426 -0.33(-0.76%)
Oct 21, 2011 43.73 43.79 42.96 43.16 16,680,316 -0.15(-0.35%)
Oct 20, 2011 42.87 43.57 42.71 43.31 21,860,082 +0.64(+1.50%)
Oct 19, 2011 44.50 44.56 42.44 42.67 46,770,052 +0.65(+1.54%)
Oct 18, 2011 41.63 42.32 41.29 42.02 9,011,738 +0.32(+0.77%)
Oct 17, 2011 42.00 42.27 41.62 41.70 8,092,397 -0.55(-1.31%)
Oct 14, 2011 41.99 42.28 41.92 42.25 5,680,411 +0.46(+1.11%)
Oct 13, 2011 42.09 42.10 41.52 41.79 6,036,382 -0.14(-0.34%)
Oct 12, 2011 41.88 42.36 41.81 41.93 8,050,188 +0.09(+0.21%)
Oct 11, 2011 41.73 41.99 41.54 41.84 29,144,578 +0.06(+0.15%)
Oct 10, 2011 41.45 41.78 41.26 41.78 13,810,992 +0.87(+2.12%)
Oct 07, 2011 40.96 41.29 40.80 40.91 36,149,252 +0.28(+0.68%)
Oct 06, 2011 40.45 40.75 40.38 40.64 31,979,544 +0.06(+0.14%)
Oct 05, 2011 40.22 40.64 39.82 40.58 9,129,410 +0.48(+1.21%)
Oct 04, 2011 39.46 40.18 38.87 40.10 13,621,115 +0.28(+0.70%)
Oct 03, 2011 40.61 41.06 39.79 39.82 14,204,476 -0.79(-1.94%)
Sep 30, 2011 40.90 41.49 40.60 40.60 10,398,379 -0.56(-1.37%)
Sep 29, 2011 40.85 41.52 40.68 41.17 9,377,338 +0.75(+1.85%)
Sep 28, 2011 40.83 41.25 40.36 40.42 7,399,884 -0.23(-0.57%)
Sep 27, 2011 40.17 41.03 40.04 40.65 10,004,390 +0.36(+0.89%)
Sep 26, 2011 40.61 40.71 39.87 40.30 12,527,414 -0.17(-0.41%)
Sep 23, 2011 40.28 40.67 40.01 40.46 12,944,319 +0.21(+0.53%)
Sep 22, 2011 40.30 40.49 39.66 40.25 15,881,112 -0.83(-2.03%)
Sep 21, 2011 41.99 42.30 41.07 41.08 9,624,057 -0.82(-1.95%)
Sep 20, 2011 41.48 42.24 41.37 41.90 9,419,705 +0.62(+1.50%)
Sep 19, 2011 40.82 41.40 40.73 41.28 8,530,618 -0.14(-0.34%)
Sep 16, 2011 40.95 41.43 40.75 41.42 12,719,541 +0.70(+1.72%)
Sep 15, 2011 40.78 40.88 40.38 40.72 8,417,508 +0.29(+0.73%)
Sep 14, 2011 40.37 40.82 39.68 40.43 8,660,293 +0.27(+0.67%)
Sep 13, 2011 40.18 40.33 39.92 40.16 7,259,026 +0.06(+0.14%)
Sep 12, 2011 39.75 40.12 39.41 40.10 9,179,665 +0.06(+0.16%)
Sep 09, 2011 40.58 40.60 39.88 40.04 11,142,211 -0.80(-1.96%)
Sep 08, 2011 41.28 41.42 40.82 40.84 11,169,952 -0.68(-1.64%)
Sep 07, 2011 41.15 41.65 40.95 41.53 8,067,976 +0.80(+1.97%)
Sep 06, 2011 39.50 40.76 39.23 40.72 9,967,844 +0.20(+0.49%)
Sep 02, 2011 41.02 41.08 40.49 40.53 6,581,866 -0.71(-1.73%)
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.