Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.23 25.33 25.05 25.18 16,290,245 -0.03(-0.12%)
Nov 29, 2012 25.12 25.26 25.01 25.21 13,518,652 +0.20(+0.79%)
Nov 28, 2012 24.73 25.02 24.65 25.01 10,510,171 +0.20(+0.80%)
Nov 27, 2012 24.84 24.99 24.76 24.82 13,235,385 -0.12(-0.47%)
Nov 26, 2012 24.82 24.94 24.61 24.93 14,364,167 -0.04(-0.17%)
Nov 23, 2012 24.59 24.98 24.57 24.97 7,218,230 +0.44(+1.80%)
Nov 21, 2012 24.51 24.59 24.40 24.53 11,384,056 +0.10(+0.40%)
Nov 20, 2012 24.33 24.63 24.26 24.44 21,476,448 +0.06(+0.25%)
Nov 19, 2012 24.50 24.61 24.27 24.37 22,418,034 +0.02(+0.06%)
Nov 16, 2012 24.46 24.57 24.32 24.36 22,027,482 -0.12(-0.51%)
Nov 15, 2012 24.73 24.77 24.38 24.48 16,316,218 -0.21(-0.85%)
Nov 14, 2012 25.07 25.20 24.63 24.69 17,383,090 -0.36(-1.45%)
Nov 13, 2012 25.04 25.32 25.03 25.06 15,241,733 -0.07(-0.29%)
Nov 12, 2012 25.17 25.30 25.11 25.13 16,973,154 +0.01(+0.05%)
Nov 09, 2012 24.85 25.24 24.67 25.12 23,684,594 +0.53(+2.14%)
Nov 08, 2012 25.04 25.13 24.59 24.59 21,811,662 -0.40(-1.61%)
Nov 07, 2012 24.94 25.17 24.56 24.99 29,885,782 -0.12(-0.46%)
Nov 06, 2012 25.19 25.29 25.09 25.11 14,206,063 -0.09(-0.34%)
Nov 05, 2012 25.09 25.25 25.06 25.19 11,745,000 +0.03(+0.12%)
Nov 02, 2012 25.52 25.55 25.14 25.16 16,867,444 -0.19(-0.75%)
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.