Skip to main content

Abbott Laboratories (NY: ABT )

112.20 -0.54 (-0.48%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 61.06 61.33 61.03 61.29 8,806,832 +0.31(+0.51%)
Mar 29, 2012 60.73 61.04 60.60 60.98 5,320,367 -0.14(-0.23%)
Mar 28, 2012 61.38 61.48 60.81 61.12 7,093,583 -0.21(-0.34%)
Mar 27, 2012 60.93 61.49 60.93 61.33 6,452,988 +0.34(+0.56%)
Mar 26, 2012 60.61 60.99 60.59 60.99 7,363,599 +0.59(+0.98%)
Mar 23, 2012 60.06 60.54 60.05 60.40 6,511,923 +0.29(+0.48%)
Mar 22, 2012 60.19 60.33 59.98 60.11 6,750,993 -0.28(-0.46%)
Mar 21, 2012 60.25 60.52 60.01 60.39 6,557,469 -0.01(-0.02%)
Mar 20, 2012 59.88 60.55 59.88 60.40 6,766,144 +0.18(+0.30%)
Mar 19, 2012 59.68 60.56 59.68 60.22 10,875,121 +0.80(+1.35%)
Mar 16, 2012 59.28 59.72 59.24 59.42 12,209,409 +0.31(+0.52%)
Mar 15, 2012 58.88 59.38 58.76 59.11 7,951,863 +0.12(+0.20%)
Mar 14, 2012 58.82 58.99 58.65 58.99 7,253,648 +0.06(+0.10%)
Mar 13, 2012 58.45 58.98 58.33 58.93 8,352,647 +0.70(+1.20%)
Mar 12, 2012 57.80 58.41 57.80 58.23 6,768,246 +0.28(+0.48%)
Mar 09, 2012 57.50 57.99 57.41 57.95 7,894,580 +0.46(+0.80%)
Mar 08, 2012 57.10 57.74 56.90 57.49 10,408,357 +1.23(+2.19%)
Mar 07, 2012 56.45 56.45 55.91 56.26 7,464,264 -0.09(-0.16%)
Mar 06, 2012 57.15 57.23 56.29 56.35 8,515,871 -0.93(-1.62%)
Mar 05, 2012 57.26 57.49 57.16 57.28 5,707,636 -0.11(-0.19%)
Mar 02, 2012 57.28 57.52 56.92 57.39 5,444,494 +0.07(+0.12%)
Mar 01, 2012 56.60 57.42 56.58 57.32 6,545,037 +0.71(+1.25%)
Feb 29, 2012 57.15 57.20 56.61 56.61 8,100,196 -0.43(-0.75%)
Feb 28, 2012 56.69 57.13 56.57 57.04 5,891,598 +0.44(+0.78%)
Feb 27, 2012 56.38 56.75 56.12 56.60 4,738,794 -0.10(-0.18%)
Feb 24, 2012 56.33 56.74 56.24 56.70 4,777,522 +0.41(+0.73%)
Feb 23, 2012 56.17 56.40 56.14 56.29 6,769,499 +0.06(+0.11%)
Feb 22, 2012 56.08 56.39 55.97 56.23 6,199,721 +0.07(+0.12%)
Feb 21, 2012 56.38 56.40 56.05 56.16 6,759,899 -0.20(-0.35%)
Feb 17, 2012 56.21 56.48 56.04 56.36 7,788,050 +0.51(+0.91%)
Feb 16, 2012 55.53 55.93 55.27 55.85 5,994,349 +0.39(+0.70%)
Feb 15, 2012 55.30 55.73 55.01 55.46 7,237,015 +0.38(+0.69%)
Feb 14, 2012 55.16 55.20 54.74 55.08 5,636,525 -0.08(-0.15%)
Feb 13, 2012 55.18 55.30 55.10 55.16 3,868,365 +0.05(+0.09%)
Feb 10, 2012 55.06 55.15 54.80 55.11 5,506,961 -0.15(-0.27%)
Feb 09, 2012 55.48 55.60 54.99 55.26 5,613,123 -0.31(-0.56%)
Feb 08, 2012 55.82 55.82 55.38 55.57 5,268,877 -0.14(-0.25%)
Feb 07, 2012 55.24 55.86 55.19 55.71 5,925,730 +0.32(+0.58%)
Feb 06, 2012 54.74 55.45 54.67 55.39 8,096,359 +0.39(+0.71%)
Feb 03, 2012 54.78 55.14 54.66 55.00 7,951,867 +0.55(+1.01%)
Feb 02, 2012 54.24 54.55 53.96 54.45 9,189,112 +0.19(+0.35%)
Feb 01, 2012 54.26 54.50 54.04 54.26 14,027,198 +0.11(+0.20%)
Jan 31, 2012 54.57 54.75 53.96 54.15 12,417,538 -0.32(-0.59%)
Jan 30, 2012 54.63 54.68 54.07 54.47 9,637,270 -0.55(-1.00%)
Jan 27, 2012 54.88 55.23 54.70 55.02 6,391,834 +0.15(+0.27%)
Jan 26, 2012 55.44 55.45 54.73 54.87 7,284,349 -0.36(-0.65%)
Jan 25, 2012 55.23 55.45 54.66 55.23 12,212,684 -0.75(-1.34%)
Jan 24, 2012 55.70 55.98 55.70 55.98 7,565,969 +0.26(+0.47%)
Jan 23, 2012 55.87 55.87 55.47 55.72 5,828,327 -0.04(-0.07%)
Jan 20, 2012 55.63 55.80 55.22 55.76 8,488,457 +0.33(+0.60%)
Jan 19, 2012 55.28 55.43 55.05 55.43 6,363,835 +0.07(+0.13%)
Jan 18, 2012 55.44 55.78 55.14 55.36 7,102,765 -0.35(-0.63%)
Jan 17, 2012 55.91 56.24 55.70 55.71 7,481,374 +0.28(+0.51%)
Jan 13, 2012 55.03 55.55 54.94 55.43 6,772,725 +0.27(+0.49%)
Jan 12, 2012 55.65 55.88 55.12 55.16 7,450,627 -0.26(-0.47%)
Jan 11, 2012 55.65 55.66 55.16 55.42 6,652,909 -0.69(-1.23%)
Jan 10, 2012 56.20 56.27 55.95 56.11 5,849,760 +0.26(+0.47%)
Jan 09, 2012 56.00 56.04 55.54 55.85 5,176,730 -0.01(-0.02%)
Jan 06, 2012 56.49 56.51 55.80 55.86 5,751,085 -0.51(-0.90%)
Jan 05, 2012 56.51 56.59 56.19 56.37 6,294,676 -0.13(-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.