Abbott Laboratories (NY: ABT )

128.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 69.34 69.34 68.41 68.56 12,111,712 -0.76(-1.10%)
Sep 27, 2012 69.29 69.65 69.05 69.32 3,588,834 +0.13(+0.19%)
Sep 26, 2012 69.57 69.76 69.09 69.19 5,724,084 -0.38(-0.55%)
Sep 25, 2012 69.80 70.41 69.55 69.57 7,103,702 -0.04(-0.06%)
Sep 24, 2012 69.60 69.78 69.34 69.61 4,112,903 -0.01(-0.01%)
Sep 21, 2012 69.90 69.99 69.62 69.62 9,335,260 -0.24(-0.34%)
Sep 20, 2012 69.14 69.86 68.98 69.86 5,653,518 +0.51(+0.74%)
Sep 19, 2012 69.06 69.60 69.03 69.35 5,499,223 +0.44(+0.64%)
Sep 18, 2012 68.79 69.12 68.61 68.91 5,208,173 -0.21(-0.30%)
Sep 17, 2012 68.16 69.19 68.15 69.12 6,576,891 +0.85(+1.25%)
Sep 14, 2012 69.19 69.19 67.96 68.27 7,066,555 -1.00(-1.44%)
Sep 13, 2012 67.67 69.27 67.67 69.27 7,941,873 +1.43(+2.11%)
Sep 12, 2012 67.33 67.88 67.13 67.84 5,857,122 +0.51(+0.76%)
Sep 11, 2012 67.19 67.50 67.20 67.33 4,635,018 +0.14(+0.21%)
Sep 10, 2012 66.80 67.31 66.66 67.19 5,484,753 +0.50(+0.75%)
Sep 07, 2012 66.90 67.24 66.50 66.69 4,334,764 -0.23(-0.34%)
Sep 06, 2012 65.97 66.93 65.82 66.92 5,909,481 +1.17(+1.78%)
Sep 05, 2012 65.66 65.83 65.34 65.75 3,678,572 +0.29(+0.44%)
Sep 04, 2012 65.26 65.67 64.57 65.46 4,592,808 -0.08(-0.12%)
Aug 31, 2012 65.50 65.90 65.40 65.54 4,134,734 +0.14(+0.21%)
Aug 30, 2012 65.36 65.62 65.16 65.40 3,023,825 -0.21(-0.32%)
Aug 29, 2012 65.82 66.00 65.61 65.61 2,714,021 -0.11(-0.17%)
Aug 27, 2012 65.79 65.98 65.57 65.72 2,973,067 -0.12(-0.18%)
Aug 24, 2012 65.09 65.90 65.09 65.84 3,824,836 +0.51(+0.78%)
Aug 23, 2012 65.60 65.78 65.15 65.33 3,501,271 -0.21(-0.32%)
Aug 22, 2012 65.11 65.73 65.07 65.54 3,156,157 +0.24(+0.37%)
Aug 21, 2012 65.73 65.95 65.25 65.30 4,210,379 -0.43(-0.65%)
Aug 20, 2012 65.98 66.10 65.69 65.73 3,346,460 -0.19(-0.29%)
Aug 17, 2012 66.59 66.59 65.69 65.92 4,061,109 -0.51(-0.77%)
Aug 16, 2012 66.33 66.50 66.00 66.43 2,676,783 +0.01(+0.02%)
Aug 15, 2012 66.24 66.68 66.09 66.42 3,522,433 +0.25(+0.38%)
Aug 14, 2012 66.17 66.29 65.90 66.17 2,749,506 +0.18(+0.27%)
Aug 13, 2012 65.86 66.03 65.68 65.99 2,645,028 -0.12(-0.18%)
Aug 10, 2012 65.69 66.14 65.60 66.11 3,038,513 +0.39(+0.59%)
Aug 09, 2012 65.68 65.97 65.56 65.72 3,763,965 -0.18(-0.27%)
Aug 08, 2012 65.93 66.19 65.73 65.90 3,971,420 -0.13(-0.20%)
Aug 07, 2012 66.37 66.42 65.83 66.03 4,559,295 -0.34(-0.51%)
Aug 06, 2012 66.70 66.83 66.35 66.37 3,250,787 -0.22(-0.33%)
Aug 03, 2012 66.88 67.45 66.52 66.59 5,869,389 +0.25(+0.38%)
Aug 02, 2012 66.60 67.13 65.65 66.34 7,185,135 +0.24(+0.36%)
Aug 01, 2012 66.43 66.74 66.06 66.10 4,390,007 -0.21(-0.32%)
Jul 31, 2012 66.66 66.88 66.29 66.31 7,023,399 -0.29(-0.44%)
Jul 30, 2012 66.16 66.66 66.02 66.60 5,369,165 +0.21(+0.32%)
Jul 27, 2012 64.85 66.79 64.85 66.39 9,192,377 +1.74(+2.69%)
Jul 26, 2012 64.78 65.00 64.46 64.65 5,666,748 +0.53(+0.83%)
Jul 25, 2012 64.20 64.40 63.75 64.12 5,424,212 +0.18(+0.28%)
Jul 24, 2012 64.52 64.65 63.51 63.94 5,491,724 -0.70(-1.08%)
Jul 23, 2012 63.92 64.84 63.92 64.64 5,512,112 -0.42(-0.65%)
Jul 20, 2012 65.59 65.68 64.89 65.06 6,861,557 -0.74(-1.12%)
Jul 19, 2012 66.14 66.19 65.58 65.80 5,519,410 -0.13(-0.20%)
Jul 18, 2012 65.95 66.80 65.82 65.93 7,148,451 -0.53(-0.80%)
Jul 17, 2012 65.48 66.61 65.45 66.46 5,878,668 +0.98(+1.50%)
Jul 16, 2012 65.25 65.60 65.09 65.48 4,391,135 +0.03(+0.05%)
Jul 13, 2012 65.24 65.50 65.13 65.45 4,649,348 +0.32(+0.49%)
Jul 12, 2012 64.81 65.34 64.71 65.13 8,040,217 -0.05(-0.08%)
Jul 11, 2012 65.26 65.50 64.93 65.18 7,208,964 -0.49(-0.75%)
Jul 10, 2012 65.69 66.30 65.42 65.67 10,991,033 +0.06(+0.09%)
Jul 09, 2012 64.84 65.63 64.80 65.61 23,152,324 +0.86(+1.33%)
Jul 06, 2012 64.39 64.76 64.18 64.75 21,207,928 +0.00(+0.00%)
Jul 05, 2012 64.75 64.95 64.39 64.75 20,006,891 -0.08(-0.12%)
Jul 03, 2012 64.47 65.00 64.39 64.83 3,199,586 +0.20(+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.