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 (%)
Jun 29, 2012 24.12 24.60 24.08 24.60 32,714,864 +0.60(+2.48%)
Jun 28, 2012 23.91 24.02 23.70 24.01 11,306,853 +0.02(+0.06%)
Jun 27, 2012 23.85 24.09 23.83 23.99 9,349,879 +0.20(+0.83%)
Jun 26, 2012 23.71 23.88 23.67 23.79 9,391,949 +0.09(+0.37%)
Jun 25, 2012 23.63 23.84 23.51 23.70 14,628,663 -0.08(-0.32%)
Jun 22, 2012 23.76 23.94 23.70 23.78 17,640,670 +0.03(+0.13%)
Jun 21, 2012 23.97 24.09 23.74 23.75 15,749,148 -0.22(-0.92%)
Jun 20, 2012 23.98 24.04 23.82 23.97 13,501,390 -0.02(-0.08%)
Jun 19, 2012 23.93 24.08 23.94 23.99 11,831,959 +0.06(+0.27%)
Jun 18, 2012 23.84 23.99 23.84 23.93 10,325,736 +0.08(+0.32%)
Jun 15, 2012 23.81 23.96 23.78 23.85 20,268,300 +0.14(+0.58%)
Jun 14, 2012 23.50 23.76 23.42 23.71 16,099,514 +0.24(+1.02%)
Jun 13, 2012 23.55 23.62 23.40 23.47 13,499,949 -0.17(-0.73%)
Jun 12, 2012 23.47 23.65 23.35 23.64 10,953,754 +0.17(+0.73%)
Jun 11, 2012 23.68 23.73 23.46 23.47 10,476,499 -0.14(-0.60%)
Jun 08, 2012 23.33 23.62 23.30 23.61 15,015,354 +0.26(+1.11%)
Jun 07, 2012 23.41 23.50 23.29 23.35 20,671,248 +0.06(+0.26%)
Jun 06, 2012 23.09 23.30 22.86 23.29 17,137,200 +0.28(+1.23%)
Jun 05, 2012 22.91 23.07 22.69 23.01 19,870,648 +0.03(+0.13%)
Jun 04, 2012 23.10 23.12 22.87 22.98 21,937,266 -0.11(-0.50%)
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.