Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.61 23.71 23.43 23.58 14,706,083 +0.00(+0.00%)
May 30, 2012 23.62 23.84 23.54 23.58 15,964,341 -0.13(-0.56%)
May 29, 2012 23.83 23.87 23.60 23.71 12,635,550 -0.04(-0.18%)
May 25, 2012 23.72 23.98 23.70 23.75 12,558,499 -0.06(-0.27%)
May 24, 2012 23.50 23.87 23.49 23.82 18,101,262 +0.40(+1.71%)
May 23, 2012 23.52 23.67 23.29 23.42 15,073,630 -0.24(-1.00%)
May 22, 2012 23.58 23.79 23.55 23.65 20,392,812 +0.07(+0.29%)
May 21, 2012 23.51 23.72 23.51 23.59 15,834,402 +0.09(+0.39%)
May 18, 2012 23.76 23.83 23.45 23.49 18,860,142 -0.25(-1.06%)
May 17, 2012 23.82 23.96 23.73 23.75 15,520,257 -0.12(-0.51%)
May 16, 2012 23.75 23.93 23.63 23.87 16,597,527 +0.25(+1.07%)
May 15, 2012 23.58 23.69 23.51 23.62 17,008,934 +0.08(+0.34%)
May 14, 2012 23.45 23.67 23.44 23.54 13,995,883 -0.14(-0.58%)
May 11, 2012 23.68 23.82 23.66 23.67 11,368,937 -0.07(-0.29%)
May 10, 2012 23.50 23.81 23.49 23.74 18,137,040 +0.38(+1.62%)
May 09, 2012 23.69 23.72 23.34 23.36 32,693,078 -0.52(-2.19%)
May 08, 2012 23.75 23.92 23.58 23.89 16,881,010 +0.03(+0.14%)
May 07, 2012 23.62 23.94 23.62 23.85 24,872,340 +0.04(+0.16%)
May 04, 2012 23.99 24.02 23.68 23.81 22,055,034 -0.24(-1.02%)
May 03, 2012 23.88 24.12 23.83 24.06 22,750,690 +0.15(+0.64%)
May 02, 2012 23.69 23.94 23.69 23.91 18,353,984 +0.16(+0.68%)
May 01, 2012 23.67 23.88 23.49 23.75 16,115,681 +0.06(+0.27%)
Apr 30, 2012 23.56 23.75 23.54 23.68 15,573,839 +0.03(+0.11%)
Apr 27, 2012 23.69 23.75 23.64 23.65 13,332,997 +0.05(+0.21%)
Apr 26, 2012 23.49 23.69 23.42 23.60 17,639,400 +0.10(+0.42%)
Apr 25, 2012 23.22 23.57 23.15 23.51 23,946,462 +0.33(+1.43%)
Apr 24, 2012 22.86 23.20 22.86 23.17 22,821,796 +0.33(+1.44%)
Apr 23, 2012 22.72 22.87 22.65 22.85 18,793,398 -0.00(-0.02%)
Apr 20, 2012 22.66 22.98 22.63 22.85 22,800,326 +0.14(+0.62%)
Apr 19, 2012 22.83 22.85 22.53 22.71 28,811,468 -0.36(-1.57%)
Apr 18, 2012 23.09 23.30 22.80 23.07 19,992,332 +0.01(+0.05%)
Apr 17, 2012 22.88 23.11 22.80 23.06 15,861,411 +0.22(+0.97%)
Apr 16, 2012 22.79 22.95 22.78 22.84 15,143,351 +0.10(+0.44%)
Apr 13, 2012 22.81 22.86 22.66 22.74 14,990,292 -0.05(-0.22%)
Apr 12, 2012 22.82 22.86 22.69 22.79 16,896,302 +0.02(+0.10%)
Apr 11, 2012 22.84 23.05 22.74 22.77 17,704,508 +0.01(+0.05%)
Apr 10, 2012 23.08 23.08 22.67 22.75 21,096,820 -0.31(-1.36%)
Apr 09, 2012 23.01 23.21 22.90 23.07 16,416,701 -0.12(-0.54%)
Apr 05, 2012 23.23 23.26 23.12 23.19 15,592,919 -0.06(-0.26%)
Apr 04, 2012 23.12 23.67 22.98 23.25 37,605,124 +0.12(+0.52%)
Apr 03, 2012 23.14 23.23 23.04 23.13 17,392,394 -0.04(-0.16%)
Apr 02, 2012 23.13 23.19 23.09 23.17 21,507,698 -0.02(-0.08%)
Mar 30, 2012 23.10 23.20 23.09 23.19 23,277,402 +0.12(+0.51%)
Mar 29, 2012 22.98 23.09 22.93 23.07 14,062,301 -0.05(-0.23%)
Mar 28, 2012 23.22 23.26 23.01 23.12 18,749,100 -0.08(-0.34%)
Mar 27, 2012 23.05 23.26 23.05 23.20 17,055,940 +0.13(+0.56%)
Mar 26, 2012 22.93 23.08 22.92 23.08 19,462,782 +0.22(+0.98%)
Mar 23, 2012 22.72 22.90 22.72 22.85 17,211,712 +0.11(+0.48%)
Mar 22, 2012 22.77 22.83 22.69 22.74 17,843,598 -0.11(-0.46%)
Mar 21, 2012 22.80 22.90 22.70 22.85 17,332,094 -0.00(-0.02%)
Mar 20, 2012 22.66 22.91 22.66 22.85 17,883,644 +0.07(+0.30%)
Mar 19, 2012 22.58 22.91 22.58 22.78 28,744,112 +0.30(+1.35%)
Mar 16, 2012 22.43 22.59 22.41 22.48 32,270,778 +0.12(+0.52%)
Mar 15, 2012 22.28 22.47 22.23 22.36 21,017,628 +0.05(+0.20%)
Mar 14, 2012 22.25 22.32 22.19 22.32 19,172,170 +0.02(+0.10%)
Mar 13, 2012 22.11 22.31 22.07 22.30 22,076,942 +0.26(+1.20%)
Mar 12, 2012 21.87 22.10 21.87 22.03 17,889,200 +0.11(+0.48%)
Mar 09, 2012 21.75 21.94 21.72 21.93 20,866,222 +0.17(+0.80%)
Mar 08, 2012 21.60 21.85 21.53 21.75 27,510,404 +0.47(+2.19%)
Mar 07, 2012 21.36 21.36 21.15 21.29 19,728,850 -0.03(-0.16%)
Mar 06, 2012 21.62 21.65 21.30 21.32 22,508,360 -0.35(-1.62%)
Mar 05, 2012 21.66 21.75 21.63 21.67 15,085,894 -0.04(-0.19%)
Mar 02, 2012 21.67 21.76 21.54 21.71 14,390,382 +0.03(+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.