Abbott Laboratories (NY: ABT )

128.38 USD +1.64 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 52.74 52.79 52.32 52.62 5,790,901 +0.46(+0.88%)
Jun 29, 2011 52.30 52.32 51.98 52.16 5,417,431 -0.09(-0.17%)
Jun 28, 2011 52.16 52.36 52.02 52.25 5,086,497 +0.35(+0.67%)
Jun 27, 2011 51.84 52.14 51.64 51.90 4,585,431 +0.15(+0.29%)
Jun 24, 2011 51.88 51.88 51.47 51.75 5,197,158 -0.17(-0.33%)
Jun 23, 2011 51.76 52.03 51.21 51.92 6,923,641 -0.16(-0.31%)
Jun 22, 2011 52.09 52.35 52.05 52.08 4,564,422 -0.18(-0.34%)
Jun 21, 2011 52.22 52.48 52.05 52.26 5,353,914 +0.24(+0.46%)
Jun 20, 2011 51.90 52.08 51.82 52.02 5,573,302 +0.34(+0.66%)
Jun 17, 2011 51.80 52.22 51.64 51.68 8,780,381 +0.37(+0.72%)
Jun 16, 2011 51.31 51.43 51.09 51.31 6,504,414 +0.00(+0.00%)
Jun 15, 2011 51.13 51.66 51.04 51.31 6,738,987 +0.02(+0.04%)
Jun 14, 2011 51.73 51.73 51.14 51.29 8,607,570 -0.11(-0.21%)
Jun 13, 2011 51.24 51.64 51.16 51.40 7,728,571 +0.50(+0.98%)
Jun 10, 2011 51.35 51.47 50.90 50.90 7,478,803 -0.63(-1.22%)
Jun 09, 2011 51.56 52.11 51.37 51.53 6,935,186 +0.00(+0.00%)
Jun 08, 2011 51.25 51.61 51.15 51.53 5,753,805 +0.15(+0.29%)
Jun 07, 2011 51.30 51.77 51.14 51.38 7,218,976 +0.36(+0.71%)
Jun 06, 2011 51.09 51.23 50.88 51.02 5,909,078 -0.06(-0.12%)
Jun 03, 2011 51.25 51.29 50.62 51.08 6,403,090 -2.25(-4.22%)
May 24, 2011 53.42 53.54 52.99 53.33 4,458,065 +0.08(+0.15%)
May 23, 2011 52.96 53.49 52.84 53.25 6,202,487 -0.26(-0.49%)
May 20, 2011 53.40 53.91 52.93 53.51 7,444,671 +0.09(+0.17%)
May 19, 2011 53.97 54.00 53.12 53.42 6,124,046 -0.40(-0.74%)
May 18, 2011 53.64 53.95 53.54 53.82 6,999,966 +0.32(+0.60%)
May 17, 2011 53.90 53.90 53.11 53.50 6,838,872 -0.50(-0.93%)
May 16, 2011 53.48 54.19 53.40 54.00 7,295,882 +0.51(+0.95%)
May 13, 2011 53.43 54.24 53.24 53.49 8,065,672 -0.04(-0.07%)
May 12, 2011 53.05 53.75 52.75 53.53 8,029,292 +0.48(+0.90%)
May 11, 2011 52.90 53.35 52.84 53.05 7,663,452 +0.21(+0.40%)
May 10, 2011 52.77 52.91 52.60 52.84 3,937,362 +0.18(+0.34%)
May 09, 2011 52.51 52.75 52.26 52.66 5,790,491 +0.14(+0.27%)
May 06, 2011 52.75 52.87 52.31 52.52 5,699,430 -0.05(-0.10%)
May 05, 2011 52.84 52.94 52.35 52.57 6,460,776 -0.37(-0.70%)
May 04, 2011 52.87 53.00 52.78 52.94 6,980,682 +0.09(+0.17%)
May 03, 2011 52.30 52.90 52.15 52.85 10,311,477 +0.26(+0.49%)
May 02, 2011 52.67 52.67 52.52 52.59 7,667,066 +0.55(+1.06%)
Apr 29, 2011 52.32 52.38 51.90 52.04 5,712,545 -0.25(-0.48%)
Apr 28, 2011 52.05 52.35 51.93 52.29 6,048,410 +0.11(+0.21%)
Apr 27, 2011 51.76 52.25 51.60 52.18 7,013,266 +0.41(+0.79%)
Apr 26, 2011 51.17 51.84 50.99 51.77 7,325,523 +0.45(+0.88%)
Apr 25, 2011 51.07 51.61 51.03 51.32 7,684,898 -0.48(-0.93%)
Apr 21, 2011 50.72 52.96 50.64 51.80 18,515,899 +1.00(+1.97%)
Apr 20, 2011 51.92 51.98 50.05 50.80 13,077,257 -0.29(-0.57%)
Apr 19, 2011 51.06 51.23 50.91 51.09 8,070,524 -0.19(-0.37%)
Apr 18, 2011 51.58 51.59 50.86 51.28 11,033,611 -0.62(-1.19%)
Apr 15, 2011 51.42 51.97 51.11 51.90 13,126,109 +0.90(+1.76%)
Apr 14, 2011 50.43 51.15 50.28 51.00 7,748,777 +0.55(+1.09%)
Apr 13, 2011 50.56 51.03 50.32 50.45 7,306,213 -0.58(-1.14%)
Apr 12, 2011 50.82 51.45 50.60 51.03 10,106,563 +0.12(+0.24%)
Apr 11, 2011 50.50 51.03 50.40 50.91 7,484,918 +0.42(+0.83%)
Apr 08, 2011 50.54 50.70 50.32 50.49 5,825,881 +0.00(+0.00%)
Apr 07, 2011 50.55 50.65 50.14 50.49 5,849,255 -0.19(-0.37%)
Apr 06, 2011 50.04 50.73 50.03 50.68 8,083,714 +0.69(+1.38%)
Apr 05, 2011 50.35 50.48 49.98 49.99 6,861,265 -0.26(-0.52%)
Apr 04, 2011 50.00 50.47 49.75 50.25 10,353,974 +0.88(+1.78%)
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.