Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.15 23.25 23.14 23.24 23,229,626 +0.12(+0.51%)
Mar 29, 2012 23.02 23.14 22.97 23.12 14,033,438 -0.05(-0.23%)
Mar 28, 2012 23.27 23.31 23.05 23.17 18,710,618 -0.08(-0.34%)
Mar 27, 2012 23.10 23.31 23.10 23.25 17,020,932 +0.13(+0.56%)
Mar 26, 2012 22.98 23.12 22.97 23.12 19,422,836 +0.22(+0.98%)
Mar 23, 2012 22.77 22.95 22.77 22.90 17,176,384 +0.11(+0.48%)
Mar 22, 2012 22.82 22.87 22.74 22.79 17,806,976 -0.11(-0.46%)
Mar 21, 2012 22.84 22.94 22.75 22.90 17,296,520 -0.00(-0.02%)
Mar 20, 2012 22.70 22.96 22.70 22.90 17,846,938 +0.07(+0.30%)
Mar 19, 2012 22.63 22.96 22.63 22.83 28,685,114 +0.30(+1.35%)
Mar 16, 2012 22.47 22.64 22.46 22.53 32,204,542 +0.12(+0.52%)
Mar 15, 2012 22.32 22.51 22.28 22.41 20,974,488 +0.05(+0.20%)
Mar 14, 2012 22.30 22.36 22.24 22.36 19,132,820 +0.02(+0.10%)
Mar 13, 2012 22.16 22.36 22.11 22.34 22,031,630 +0.27(+1.20%)
Mar 12, 2012 21.91 22.14 21.91 22.08 17,852,484 +0.11(+0.48%)
Mar 09, 2012 21.80 21.99 21.77 21.97 20,823,394 +0.17(+0.80%)
Mar 08, 2012 21.65 21.89 21.57 21.80 27,453,940 +0.47(+2.19%)
Mar 07, 2012 21.40 21.40 21.20 21.33 19,688,358 -0.03(-0.16%)
Mar 06, 2012 21.67 21.70 21.34 21.36 22,462,162 -0.35(-1.62%)
Mar 05, 2012 21.71 21.80 21.67 21.72 15,054,931 -0.04(-0.19%)
Mar 02, 2012 21.72 21.81 21.58 21.76 14,360,846 +0.03(+0.12%)
Mar 01, 2012 21.46 21.77 21.45 21.73 17,263,728 +0.27(+1.25%)
Feb 29, 2012 21.67 21.68 21.46 21.46 21,365,744 -0.16(-0.75%)
Feb 28, 2012 21.49 21.66 21.45 21.62 15,540,164 +0.17(+0.78%)
Feb 27, 2012 21.37 21.52 21.28 21.46 12,499,433 -0.04(-0.18%)
Feb 24, 2012 21.36 21.51 21.32 21.50 12,601,585 +0.16(+0.73%)
Feb 23, 2012 21.30 21.38 21.28 21.34 17,855,788 +0.02(+0.11%)
Feb 22, 2012 21.26 21.38 21.22 21.32 16,352,895 +0.03(+0.12%)
Feb 21, 2012 21.37 21.38 21.25 21.29 17,830,466 -0.08(-0.35%)
Feb 17, 2012 21.31 21.41 21.25 21.37 20,542,402 +0.19(+0.91%)
Feb 16, 2012 21.05 21.20 20.95 21.17 15,811,189 +0.15(+0.70%)
Feb 15, 2012 20.97 21.13 20.86 21.03 19,088,946 +0.14(+0.69%)
Feb 14, 2012 20.91 20.93 20.75 20.88 14,867,363 -0.03(-0.14%)
Feb 13, 2012 20.92 20.97 20.89 20.91 10,203,518 +0.02(+0.09%)
Feb 10, 2012 20.87 20.91 20.78 20.89 14,525,614 -0.06(-0.27%)
Feb 09, 2012 21.03 21.08 20.85 20.95 14,805,635 -0.12(-0.56%)
Feb 08, 2012 21.16 21.16 21.00 21.07 13,897,624 -0.05(-0.25%)
Feb 07, 2012 20.94 21.18 20.92 21.12 15,630,193 +0.12(+0.58%)
Feb 06, 2012 20.75 21.02 20.73 21.00 21,355,624 +0.15(+0.71%)
Feb 03, 2012 20.77 20.90 20.72 20.85 20,974,500 +0.21(+1.01%)
Feb 02, 2012 20.56 20.68 20.46 20.64 24,237,958 +0.07(+0.35%)
Feb 01, 2012 20.57 20.66 20.49 20.57 36,999,292 +0.04(+0.20%)
Jan 31, 2012 20.69 20.76 20.46 20.53 32,753,520 -0.12(-0.59%)
Jan 30, 2012 20.71 20.73 20.50 20.65 25,420,058 -0.21(-1.00%)
Jan 27, 2012 20.81 20.94 20.74 20.86 16,859,628 +0.06(+0.27%)
Jan 26, 2012 21.02 21.02 20.75 20.80 19,213,798 -0.14(-0.65%)
Jan 25, 2012 20.94 21.02 20.72 20.94 32,213,182 -0.28(-1.34%)
Jan 24, 2012 21.12 21.23 21.12 21.22 19,956,622 +0.10(+0.47%)
Jan 23, 2012 21.18 21.18 21.03 21.12 15,373,275 -0.02(-0.07%)
Jan 20, 2012 21.09 21.15 20.93 21.14 22,389,854 +0.13(+0.60%)
Jan 19, 2012 20.96 21.01 20.87 21.01 16,785,776 +0.03(+0.13%)
Jan 18, 2012 21.02 21.15 20.90 20.99 18,734,838 -0.13(-0.63%)
Jan 17, 2012 21.20 21.32 21.12 21.12 19,733,488 +0.11(+0.50%)
Jan 13, 2012 20.86 21.06 20.83 21.01 17,864,298 +0.10(+0.49%)
Jan 12, 2012 21.10 21.19 20.90 20.91 19,652,388 -0.10(-0.47%)
Jan 11, 2012 21.10 21.10 20.91 21.01 17,548,260 -0.17(-0.82%)
Jan 10, 2012 21.22 21.25 21.12 21.19 15,493,399 +0.10(+0.47%)
Jan 09, 2012 21.14 21.16 20.97 21.09 13,710,843 -0.00(-0.02%)
Jan 06, 2012 21.33 21.34 21.07 21.09 15,232,053 -0.19(-0.90%)
Jan 05, 2012 21.34 21.37 21.21 21.28 16,671,782 -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.