Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 61.88 62.13 61.41 61.79 5,611,524 +0.00(+0.00%)
May 30, 2012 61.89 62.48 61.70 61.79 6,091,648 -0.35(-0.56%)
May 29, 2012 62.45 62.55 61.86 62.14 4,821,453 -0.11(-0.18%)
May 25, 2012 62.17 62.85 62.11 62.25 4,792,052 -0.17(-0.27%)
May 24, 2012 61.59 62.56 61.55 62.42 6,907,051 +1.05(+1.71%)
May 23, 2012 61.64 62.03 61.04 61.37 5,751,772 -0.62(-1.00%)
May 22, 2012 61.80 62.35 61.71 61.99 7,781,457 +0.18(+0.29%)
May 21, 2012 61.60 62.15 61.60 61.81 6,042,066 +0.24(+0.39%)
May 18, 2012 62.27 62.44 61.45 61.57 7,196,623 -0.66(-1.06%)
May 17, 2012 62.42 62.80 62.20 62.23 5,922,195 -0.32(-0.51%)
May 16, 2012 62.24 62.72 61.93 62.55 6,333,258 +0.66(+1.07%)
May 15, 2012 61.79 62.09 61.62 61.89 6,490,242 +0.21(+0.34%)
May 14, 2012 61.46 62.04 61.43 61.68 5,340,527 -0.36(-0.58%)
May 11, 2012 62.06 62.42 62.01 62.04 4,338,141 -0.18(-0.29%)
May 10, 2012 61.59 62.40 61.55 62.22 6,920,703 +0.99(+1.62%)
May 09, 2012 62.08 62.17 61.16 61.23 12,474,973 -1.37(-2.19%)
May 08, 2012 62.23 62.68 61.80 62.60 6,441,429 +0.09(+0.14%)
May 07, 2012 61.90 62.74 61.90 62.51 9,490,748 +0.10(+0.16%)
May 04, 2012 62.86 62.94 62.05 62.41 8,415,725 -0.64(-1.02%)
May 03, 2012 62.57 63.20 62.44 63.05 8,681,172 +0.40(+0.64%)
May 02, 2012 62.09 62.75 62.09 62.65 7,003,484 +0.42(+0.67%)
May 01, 2012 62.02 62.57 61.55 62.23 6,149,396 +0.17(+0.27%)
Apr 30, 2012 61.74 62.25 61.70 62.06 5,942,641 +0.07(+0.11%)
Apr 27, 2012 62.08 62.25 61.94 61.99 5,087,584 +0.13(+0.21%)
Apr 26, 2012 61.56 62.08 61.37 61.86 6,730,814 +0.26(+0.42%)
Apr 25, 2012 60.84 61.78 60.66 61.60 9,137,453 +0.87(+1.43%)
Apr 24, 2012 59.90 60.79 59.90 60.73 8,708,305 +0.86(+1.44%)
Apr 23, 2012 59.55 59.94 59.35 59.87 7,171,155 -0.01(-0.02%)
Apr 20, 2012 59.38 60.22 59.30 59.88 8,700,112 +0.37(+0.62%)
Apr 19, 2012 59.82 59.89 59.04 59.51 10,993,834 -0.95(-1.57%)
Apr 18, 2012 60.51 61.06 59.75 60.46 7,628,642 +0.03(+0.05%)
Apr 17, 2012 59.96 60.56 59.74 60.43 6,052,372 +0.58(+0.97%)
Apr 16, 2012 59.72 60.14 59.69 59.85 5,778,376 +0.26(+0.44%)
Apr 13, 2012 59.78 59.90 59.38 59.59 5,719,972 -0.13(-0.22%)
Apr 12, 2012 59.81 59.92 59.47 59.72 6,447,264 +0.06(+0.10%)
Apr 11, 2012 59.85 60.41 59.59 59.66 6,755,658 -0.48(-0.80%)
Apr 10, 2012 61.00 61.01 59.93 60.14 7,981,825 -0.83(-1.36%)
Apr 09, 2012 60.81 61.35 60.52 60.97 6,211,137 -0.33(-0.54%)
Apr 05, 2012 61.39 61.49 61.10 61.30 5,899,465 -0.16(-0.26%)
Apr 04, 2012 61.12 62.57 60.75 61.46 14,227,619 +0.32(+0.52%)
Apr 03, 2012 61.16 61.40 60.91 61.14 6,580,283 -0.10(-0.16%)
Apr 02, 2012 61.14 61.30 61.04 61.24 8,137,278 -0.05(-0.08%)
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%)
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.