Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.74 19.76 19.58 19.70 15,471,692 +0.17(+0.88%)
Jun 29, 2011 19.58 19.58 19.46 19.52 14,473,884 -0.03(-0.17%)
Jun 28, 2011 19.52 19.60 19.47 19.56 13,589,719 +0.13(+0.67%)
Jun 27, 2011 19.40 19.52 19.33 19.43 12,251,009 +0.06(+0.29%)
Jun 24, 2011 19.42 19.42 19.26 19.37 13,885,375 -0.06(-0.33%)
Jun 23, 2011 19.37 19.47 19.17 19.43 18,498,062 -0.06(-0.31%)
Jun 22, 2011 19.50 19.59 19.48 19.49 12,194,878 -0.07(-0.34%)
Jun 21, 2011 19.55 19.64 19.48 19.56 14,304,184 +0.09(+0.46%)
Jun 20, 2011 19.43 19.49 19.40 19.47 14,890,328 +0.13(+0.66%)
Jun 17, 2011 19.39 19.55 19.33 19.34 23,458,760 +0.14(+0.72%)
Jun 16, 2011 19.20 19.25 19.12 19.20 17,378,002 +0.00(+0.00%)
Jun 15, 2011 19.14 19.34 19.10 19.20 18,004,718 +0.01(+0.04%)
Jun 14, 2011 19.36 19.36 19.14 19.20 22,997,056 -0.04(-0.21%)
Jun 13, 2011 19.18 19.33 19.15 19.24 20,648,614 +0.19(+0.98%)
Jun 10, 2011 19.22 19.26 19.05 19.05 19,981,302 -0.24(-1.22%)
Jun 09, 2011 19.30 19.50 19.23 19.29 18,528,906 +0.00(+0.00%)
Jun 08, 2011 19.18 19.32 19.14 19.29 15,372,582 +0.06(+0.29%)
Jun 07, 2011 19.20 19.38 19.14 19.23 19,287,116 +0.13(+0.71%)
Jun 06, 2011 19.12 19.17 19.04 19.10 15,787,429 -0.02(-0.12%)
Jun 03, 2011 19.18 19.20 18.95 19.12 17,107,292 -0.84(-4.22%)
May 24, 2011 19.99 20.04 19.83 19.96 11,910,722 +0.03(+0.15%)
May 23, 2011 19.82 20.02 19.78 19.93 16,571,337 -0.10(-0.49%)
May 20, 2011 19.99 20.18 19.81 20.03 19,890,110 +0.03(+0.17%)
May 19, 2011 20.20 20.21 19.88 19.99 16,361,764 -0.15(-0.74%)
May 18, 2011 20.08 20.19 20.04 20.14 18,701,982 +0.12(+0.60%)
May 17, 2011 20.17 20.17 19.88 20.02 18,271,582 -0.19(-0.93%)
May 16, 2011 20.02 20.28 19.99 20.21 19,492,588 +0.19(+0.95%)
May 13, 2011 20.00 20.30 19.93 20.02 21,549,254 -0.01(-0.07%)
May 12, 2011 19.86 20.12 19.74 20.04 21,452,056 +0.18(+0.90%)
May 11, 2011 19.80 19.97 19.78 19.86 20,474,632 +0.08(+0.40%)
May 10, 2011 19.75 19.80 19.69 19.78 10,519,547 +0.07(+0.34%)
May 09, 2011 19.65 19.74 19.56 19.71 15,470,597 +0.05(+0.27%)
May 06, 2011 19.74 19.79 19.58 19.66 15,227,307 -0.02(-0.10%)
May 05, 2011 19.78 19.81 19.59 19.68 17,261,414 -0.14(-0.70%)
May 04, 2011 19.79 19.84 19.75 19.81 18,650,460 +0.03(+0.17%)
May 03, 2011 19.58 19.80 19.52 19.78 27,549,426 +0.10(+0.49%)
May 02, 2011 19.71 19.71 19.66 19.68 20,484,288 +0.21(+1.06%)
Apr 29, 2011 19.58 19.61 19.43 19.48 15,262,347 -0.09(-0.48%)
Apr 28, 2011 19.48 19.59 19.44 19.57 16,159,686 +0.04(+0.21%)
Apr 27, 2011 19.37 19.56 19.31 19.53 18,737,516 +0.15(+0.79%)
Apr 26, 2011 19.15 19.40 19.09 19.38 19,571,780 +0.17(+0.88%)
Apr 25, 2011 19.11 19.32 19.10 19.21 20,531,930 -0.18(-0.93%)
Apr 21, 2011 18.98 19.82 18.95 19.39 49,469,384 +0.37(+1.97%)
Apr 20, 2011 19.43 19.46 18.73 19.01 34,938,828 -0.11(-0.57%)
Apr 19, 2011 19.11 19.17 19.06 19.12 21,562,218 -0.07(-0.37%)
Apr 18, 2011 19.31 19.31 19.04 19.19 29,478,770 -0.23(-1.19%)
Apr 15, 2011 19.25 19.45 19.13 19.43 35,069,348 +0.34(+1.76%)
Apr 14, 2011 18.88 19.14 18.82 19.09 20,702,598 +0.21(+1.09%)
Apr 13, 2011 18.92 19.10 18.83 18.88 19,520,188 -0.13(-0.69%)
Apr 12, 2011 18.94 19.17 18.85 19.01 27,124,364 +0.04(+0.24%)
Apr 11, 2011 18.82 19.02 18.78 18.97 20,088,298 +0.16(+0.83%)
Apr 08, 2011 18.83 18.89 18.75 18.81 15,635,713 +0.00(+0.00%)
Apr 07, 2011 18.84 18.87 18.68 18.81 15,698,445 -0.07(-0.37%)
Apr 06, 2011 18.64 18.90 18.64 18.88 21,695,368 +0.26(+1.38%)
Apr 05, 2011 18.76 18.81 18.62 18.63 18,414,514 -0.10(-0.52%)
Apr 04, 2011 18.63 18.81 18.54 18.72 27,788,376 +0.33(+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.