Abbott Laboratories (NY: ABT )

132.30 USD -0.12 (-0.09%)
Streaming Delayed Price Updated: 2:52 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 51.51 52.25 51.14 51.14 8,256,215 -0.71(-1.37%)
Sep 29, 2011 51.45 52.29 51.23 51.85 7,445,518 +0.94(+1.85%)
Sep 28, 2011 51.42 51.95 50.83 50.91 5,875,438 -0.29(-0.57%)
Sep 27, 2011 50.59 51.67 50.43 51.20 7,943,391 +0.45(+0.89%)
Sep 26, 2011 51.15 51.27 50.21 50.75 9,946,648 -0.21(-0.41%)
Sep 23, 2011 50.73 51.22 50.39 50.96 10,277,667 +0.27(+0.53%)
Sep 22, 2011 50.76 50.99 49.95 50.69 12,609,453 -1.05(-2.03%)
Sep 21, 2011 52.88 53.28 51.72 51.74 7,641,410 -1.03(-1.95%)
Sep 20, 2011 52.24 53.20 52.10 52.77 7,479,157 +0.78(+1.50%)
Sep 19, 2011 51.41 52.14 51.30 51.99 6,773,230 -0.18(-0.35%)
Sep 16, 2011 51.58 52.18 51.32 52.17 10,099,195 +0.88(+1.72%)
Sep 15, 2011 51.36 51.49 50.86 51.29 6,683,422 +0.37(+0.73%)
Sep 14, 2011 50.84 51.41 49.97 50.92 6,876,191 +0.34(+0.67%)
Sep 13, 2011 50.60 50.80 50.28 50.58 5,763,598 +0.07(+0.14%)
Sep 12, 2011 50.06 50.53 49.63 50.51 7,288,567 +0.08(+0.16%)
Sep 09, 2011 51.11 51.13 50.23 50.43 8,846,810 -1.01(-1.96%)
Sep 08, 2011 51.99 52.17 51.41 51.44 8,868,836 -0.86(-1.64%)
Sep 07, 2011 51.83 52.46 51.58 52.30 6,405,897 +1.01(+1.97%)
Sep 06, 2011 49.75 51.33 49.41 51.29 7,914,374 +0.25(+0.49%)
Sep 02, 2011 51.66 51.74 51.00 51.04 5,225,940 -0.90(-1.73%)
Sep 01, 2011 52.40 52.91 51.82 51.94 6,868,280 -0.57(-1.09%)
Aug 31, 2011 52.00 52.62 51.79 52.51 10,568,911 +0.77(+1.49%)
Aug 30, 2011 51.05 51.87 50.56 51.74 7,193,789 +0.53(+1.03%)
Aug 29, 2011 50.58 51.24 50.44 51.21 4,592,541 +1.06(+2.11%)
Aug 26, 2011 49.60 50.27 48.63 50.15 8,251,705 +0.21(+0.42%)
Aug 25, 2011 51.24 51.24 49.76 49.94 6,654,618 -1.17(-2.29%)
Aug 24, 2011 50.28 51.12 50.15 51.11 6,938,085 +0.60(+1.19%)
Aug 23, 2011 49.41 50.59 49.38 50.51 7,877,971 +1.13(+2.29%)
Aug 22, 2011 49.88 50.00 49.26 49.38 7,562,778 +0.30(+0.61%)
Aug 19, 2011 48.54 49.54 48.50 49.08 9,372,237 +0.21(+0.43%)
Aug 18, 2011 49.29 49.68 48.22 48.87 9,960,112 -1.28(-2.55%)
Aug 17, 2011 50.11 50.52 49.62 50.15 4,971,109 +0.08(+0.16%)
Aug 16, 2011 49.76 50.42 49.23 50.07 7,202,311 +0.16(+0.32%)
Aug 15, 2011 50.01 50.12 49.34 49.91 6,905,553 +0.28(+0.56%)
Aug 12, 2011 50.04 50.04 48.80 49.63 9,992,860 +0.25(+0.51%)
Aug 11, 2011 46.90 49.85 46.62 49.38 14,343,523 +2.49(+5.31%)
Aug 10, 2011 48.53 48.61 46.75 46.89 13,609,534 -1.67(-3.44%)
Aug 09, 2011 49.30 48.91 46.29 48.56 19,493,659 +0.50(+1.04%)
Aug 08, 2011 49.30 50.13 47.56 48.06 18,412,693 -2.17(-4.32%)
Aug 05, 2011 49.28 50.73 48.45 50.23 17,137,766 +1.46(+2.99%)
Aug 04, 2011 49.87 50.32 48.74 48.77 16,062,302 -1.52(-3.02%)
Aug 03, 2011 50.07 50.36 49.36 50.29 9,667,825 +0.09(+0.18%)
Aug 02, 2011 50.28 50.45 49.87 50.20 9,622,427 -0.27(-0.53%)
Aug 01, 2011 51.62 51.62 50.15 50.47 9,309,189 -0.85(-1.66%)
Jul 29, 2011 51.38 51.60 51.16 51.32 8,157,186 -0.30(-0.58%)
Jul 28, 2011 51.84 52.12 51.56 51.62 4,968,336 -0.21(-0.41%)
Jul 27, 2011 51.96 52.18 51.75 51.83 6,919,348 -0.35(-0.67%)
Jul 26, 2011 52.68 52.68 52.14 52.18 5,863,457 -0.40(-0.76%)
Jul 25, 2011 52.70 53.20 52.49 52.58 7,015,257 -0.37(-0.70%)
Jul 22, 2011 52.93 53.03 52.67 52.95 4,962,672 +0.10(+0.19%)
Jul 21, 2011 52.79 53.08 52.59 52.85 6,992,378 +0.45(+0.86%)
Jul 20, 2011 53.20 53.24 51.91 52.40 8,970,801 -0.49(-0.93%)
Jul 19, 2011 52.61 52.92 52.29 52.89 5,911,521 +0.35(+0.67%)
Jul 18, 2011 52.93 53.03 52.27 52.54 5,358,239 -0.50(-0.94%)
Jul 15, 2011 53.29 53.42 52.80 53.04 5,617,953 -0.12(-0.23%)
Jul 14, 2011 52.74 53.33 52.71 53.16 6,267,069 +0.39(+0.74%)
Jul 13, 2011 53.07 53.34 52.60 52.77 7,005,494 -0.52(-0.98%)
Jul 12, 2011 53.07 53.55 52.76 53.29 7,262,266 +0.11(+0.21%)
Jul 11, 2011 52.94 53.21 52.85 53.18 5,371,504 -0.15(-0.28%)
Jul 08, 2011 53.25 53.45 52.93 53.33 5,152,405 -0.21(-0.39%)
Jul 07, 2011 53.49 53.60 53.24 53.54 4,932,482 +0.26(+0.49%)
Jul 06, 2011 53.27 53.44 53.16 53.28 3,573,224 +0.12(+0.23%)
Jul 05, 2011 53.10 53.30 52.93 53.16 5,047,780 +0.06(+0.11%)
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.