Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.97 25.08 24.79 24.92 16,457,886 -0.03(-0.12%)
Nov 29, 2012 24.87 25.00 24.76 24.95 13,657,771 +0.20(+0.79%)
Nov 28, 2012 24.48 24.77 24.40 24.76 10,618,330 +0.20(+0.80%)
Nov 27, 2012 24.59 24.74 24.51 24.56 13,371,589 -0.11(-0.47%)
Nov 26, 2012 24.57 24.69 24.36 24.68 14,511,986 -0.04(-0.17%)
Nov 23, 2012 24.34 24.73 24.32 24.72 7,292,512 +0.44(+1.80%)
Nov 21, 2012 24.26 24.34 24.16 24.28 11,501,208 +0.10(+0.40%)
Nov 20, 2012 24.08 24.37 24.01 24.19 21,697,458 +0.06(+0.25%)
Nov 19, 2012 24.25 24.36 24.02 24.13 22,648,736 +0.02(+0.06%)
Nov 16, 2012 24.21 24.32 24.07 24.11 22,254,166 -0.12(-0.51%)
Nov 15, 2012 24.47 24.52 24.13 24.23 16,484,126 -0.21(-0.85%)
Nov 14, 2012 24.82 24.95 24.37 24.44 17,561,978 -0.36(-1.45%)
Nov 13, 2012 24.78 25.06 24.78 24.80 15,398,584 -0.07(-0.29%)
Nov 12, 2012 24.91 25.05 24.85 24.87 17,147,822 +0.01(+0.05%)
Nov 09, 2012 24.60 24.98 24.42 24.86 23,928,328 +0.52(+2.14%)
Nov 08, 2012 24.78 24.88 24.34 24.34 22,036,124 -0.40(-1.61%)
Nov 07, 2012 24.68 24.91 24.31 24.74 30,193,334 -0.11(-0.46%)
Nov 06, 2012 24.94 25.03 24.83 24.85 14,352,256 -0.08(-0.34%)
Nov 05, 2012 24.84 24.99 24.81 24.94 11,865,867 +0.03(+0.12%)
Nov 02, 2012 25.26 25.29 24.88 24.91 17,041,026 -0.19(-0.75%)
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.