Abbott Laboratories (NY: ABT )

123.82 USD -2.01 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 49.15 49.40 49.05 49.37 6,375,538 +0.32(+0.65%)
Mar 31, 2011 49.02 49.45 48.81 49.05 9,852,851 +0.09(+0.18%)
Mar 30, 2011 48.96 48.96 48.96 48.96 9,386,853 +0.58(+1.20%)
Mar 29, 2011 48.02 48.38 47.90 48.38 7,363,679 +0.30(+0.62%)
Mar 28, 2011 48.13 48.19 48.00 48.08 4,539,841 +0.05(+0.10%)
Mar 25, 2011 48.23 48.23 47.62 48.03 8,611,457 -0.08(-0.17%)
Mar 24, 2011 48.14 48.14 47.73 48.11 6,777,236 +0.12(+0.25%)
Mar 23, 2011 47.95 48.03 47.28 47.99 6,175,684 +0.03(+0.06%)
Mar 22, 2011 47.95 48.16 47.65 47.96 6,553,596 -0.07(-0.15%)
Mar 21, 2011 47.98 48.11 47.86 48.03 5,864,865 +0.12(+0.25%)
Mar 18, 2011 47.57 48.34 47.49 47.91 9,156,456 +0.65(+1.38%)
Mar 17, 2011 47.19 47.30 46.75 47.26 9,026,769 +0.56(+1.20%)
Mar 16, 2011 47.52 47.54 46.50 46.70 10,541,511 -0.95(-1.99%)
Mar 15, 2011 47.50 47.80 47.47 47.65 12,613,868 -0.57(-1.18%)
Mar 14, 2011 48.31 48.32 47.97 48.22 6,142,422 -0.24(-0.50%)
Mar 11, 2011 48.33 48.75 48.03 48.46 7,162,436 -0.04(-0.08%)
Mar 10, 2011 48.81 48.94 48.40 48.50 9,320,535 -0.57(-1.16%)
Mar 09, 2011 48.74 49.13 48.56 49.07 6,470,834 +0.37(+0.76%)
Mar 08, 2011 48.49 48.84 48.45 48.70 5,662,635 +0.20(+0.41%)
Mar 07, 2011 48.90 48.90 48.28 48.50 6,942,908 -0.19(-0.39%)
Mar 04, 2011 48.27 48.95 48.26 48.69 11,099,284 +0.34(+0.70%)
Mar 03, 2011 47.92 48.40 47.84 48.35 8,383,739 +0.67(+1.41%)
Mar 02, 2011 47.24 47.68 47.18 47.68 7,271,519 +0.18(+0.38%)
Mar 01, 2011 48.19 48.30 47.43 47.50 9,195,583 -0.60(-1.25%)
Feb 28, 2011 47.87 48.56 47.67 48.10 12,096,203 +0.46(+0.97%)
Feb 25, 2011 47.28 47.73 47.01 47.64 11,555,220 +0.44(+0.93%)
Feb 24, 2011 46.53 47.22 46.35 47.20 12,981,548 +0.73(+1.57%)
Feb 23, 2011 46.87 46.99 46.35 46.47 10,302,511 -0.50(-1.06%)
Feb 22, 2011 46.47 47.17 46.47 46.97 11,419,166 +0.09(+0.19%)
Feb 18, 2011 46.36 46.89 46.28 46.88 9,738,039 +0.56(+1.21%)
Feb 17, 2011 46.23 46.42 46.06 46.32 6,861,380 +0.06(+0.13%)
Feb 16, 2011 46.77 46.84 46.16 46.26 9,151,057 -0.49(-1.05%)
Feb 15, 2011 46.04 46.80 45.69 46.75 12,120,499 +0.77(+1.67%)
Feb 14, 2011 45.72 46.05 45.60 45.98 8,481,086 +0.42(+0.92%)
Feb 11, 2011 45.36 45.65 45.28 45.56 8,227,344 +0.07(+0.15%)
Feb 10, 2011 45.45 45.68 45.38 45.49 7,833,886 -0.05(-0.11%)
Feb 09, 2011 45.61 45.78 45.35 45.54 7,593,639 -0.07(-0.15%)
Feb 08, 2011 45.59 45.74 45.43 45.61 9,699,650 -0.08(-0.18%)
Feb 07, 2011 46.16 46.16 45.43 45.69 11,347,402 -0.43(-0.93%)
Feb 04, 2011 46.03 46.20 45.73 46.12 9,931,649 +0.12(+0.26%)
Feb 03, 2011 45.76 46.14 45.62 46.00 8,255,502 +0.27(+0.59%)
Feb 02, 2011 45.27 45.79 45.11 45.73 12,602,416 +0.45(+1.00%)
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.