Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.67 26.67 26.31 26.37 31,494,570 -0.29(-1.10%)
Sep 27, 2012 26.65 26.79 26.55 26.66 9,332,189 +0.05(+0.19%)
Sep 26, 2012 26.75 26.83 26.57 26.61 14,884,565 -0.15(-0.55%)
Sep 25, 2012 26.84 27.08 26.75 26.75 18,472,040 -0.02(-0.06%)
Sep 24, 2012 26.77 26.84 26.67 26.77 10,694,946 -0.00(-0.01%)
Sep 21, 2012 26.88 26.92 26.77 26.77 24,274,850 -0.09(-0.34%)
Sep 20, 2012 26.59 26.87 26.53 26.87 14,701,069 +0.20(+0.74%)
Sep 19, 2012 26.56 26.77 26.55 26.67 14,299,850 +0.17(+0.64%)
Sep 18, 2012 26.45 26.58 26.38 26.50 13,543,021 -0.08(-0.30%)
Sep 17, 2012 26.21 26.61 26.21 26.58 17,102,154 +0.33(+1.24%)
Sep 14, 2012 26.61 26.61 26.14 26.25 18,375,446 -0.38(-1.44%)
Sep 13, 2012 26.02 26.64 26.02 26.64 20,651,570 +0.55(+2.11%)
Sep 12, 2012 25.89 26.10 25.82 26.09 15,230,509 +0.20(+0.76%)
Sep 11, 2012 25.84 25.96 25.84 25.89 12,052,623 +0.05(+0.21%)
Sep 10, 2012 25.69 25.89 25.64 25.84 14,262,223 +0.19(+0.75%)
Sep 07, 2012 25.73 25.86 25.57 25.65 11,271,861 -0.09(-0.34%)
Sep 06, 2012 25.37 25.74 25.31 25.74 15,366,660 +0.45(+1.78%)
Sep 05, 2012 25.25 25.32 25.13 25.29 9,565,538 +0.11(+0.44%)
Sep 04, 2012 25.10 25.25 24.83 25.17 11,942,863 -0.03(-0.12%)
Aug 31, 2012 25.19 25.34 25.15 25.20 10,751,714 +0.05(+0.21%)
Aug 30, 2012 25.14 25.24 25.06 25.15 7,862,973 -0.08(-0.32%)
Aug 29, 2012 25.31 25.38 25.23 25.23 7,057,377 -0.04(-0.17%)
Aug 27, 2012 25.30 25.37 25.22 25.27 7,730,985 -0.05(-0.18%)
Aug 24, 2012 25.03 25.34 25.03 25.32 9,945,874 +0.20(+0.78%)
Aug 23, 2012 25.23 25.30 25.05 25.12 9,104,495 -0.08(-0.32%)
Aug 22, 2012 25.04 25.28 25.02 25.20 8,207,081 +0.09(+0.37%)
Aug 21, 2012 25.28 25.36 25.09 25.11 10,948,417 -0.17(-0.65%)
Aug 20, 2012 25.37 25.42 25.26 25.28 8,701,934 -0.07(-0.29%)
Aug 17, 2012 25.61 25.61 25.26 25.35 10,560,264 -0.20(-0.77%)
Aug 16, 2012 25.51 25.57 25.38 25.55 6,960,546 +0.00(+0.02%)
Aug 15, 2012 25.47 25.64 25.42 25.54 9,159,524 +0.10(+0.38%)
Aug 14, 2012 25.45 25.49 25.34 25.45 7,149,650 +0.07(+0.27%)
Aug 13, 2012 25.33 25.39 25.26 25.38 6,877,972 -0.05(-0.18%)
Aug 10, 2012 25.26 25.44 25.23 25.42 7,901,167 +0.15(+0.59%)
Aug 09, 2012 25.26 25.37 25.21 25.27 9,787,589 -0.07(-0.27%)
Aug 08, 2012 25.35 25.45 25.28 25.34 10,327,043 -0.05(-0.20%)
Aug 07, 2012 25.52 25.54 25.32 25.39 11,855,717 -0.13(-0.51%)
Aug 06, 2012 25.65 25.70 25.52 25.52 8,453,152 -0.08(-0.33%)
Aug 03, 2012 25.72 25.94 25.58 25.61 15,262,407 +0.10(+0.38%)
Aug 02, 2012 25.61 25.82 25.25 25.51 18,683,794 +0.09(+0.36%)
Aug 01, 2012 25.55 25.67 25.41 25.42 11,415,511 -0.08(-0.32%)
Jul 31, 2012 25.64 25.72 25.49 25.50 18,263,226 -0.11(-0.44%)
Jul 30, 2012 25.44 25.64 25.39 25.61 13,961,655 +0.08(+0.32%)
Jul 27, 2012 24.94 25.69 24.94 25.53 23,903,306 +0.67(+2.69%)
Jul 26, 2012 24.91 25.00 24.79 24.86 14,735,472 +0.20(+0.83%)
Jul 25, 2012 24.69 24.77 24.52 24.66 14,104,796 +0.07(+0.28%)
Jul 24, 2012 24.81 24.86 24.42 24.59 14,280,350 -0.27(-1.08%)
Jul 23, 2012 24.58 24.94 24.58 24.86 14,333,366 -0.16(-0.65%)
Jul 20, 2012 25.22 25.26 24.95 25.02 17,842,382 -0.28(-1.12%)
Jul 19, 2012 25.44 25.45 25.22 25.30 14,352,343 -0.05(-0.20%)
Jul 18, 2012 25.36 25.69 25.31 25.35 18,588,404 -0.20(-0.80%)
Jul 17, 2012 25.18 25.62 25.17 25.56 15,286,536 +0.38(+1.50%)
Jul 16, 2012 25.09 25.23 25.03 25.18 11,418,444 +0.01(+0.05%)
Jul 13, 2012 25.09 25.19 25.05 25.17 12,089,886 +0.12(+0.49%)
Jul 12, 2012 24.92 25.13 24.89 25.05 20,907,298 -0.02(-0.08%)
Jul 11, 2012 25.10 25.19 24.97 25.07 18,745,758 +0.01(+0.03%)
Jul 10, 2012 25.07 25.30 24.96 25.06 28,804,126 +0.02(+0.09%)
Jul 09, 2012 24.74 25.04 24.73 25.04 60,675,140 +0.33(+1.33%)
Jul 06, 2012 24.57 24.71 24.49 24.71 55,579,476 +0.00(+0.00%)
Jul 05, 2012 24.71 24.78 24.57 24.71 52,431,928 -0.03(-0.12%)
Jul 03, 2012 24.60 24.80 24.57 24.74 8,385,133 +0.08(+0.31%)
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.