Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.15 23.25 23.14 23.24 23,229,626 +0.12(+0.51%)
Mar 29, 2012 23.02 23.14 22.97 23.12 14,033,438 -0.05(-0.23%)
Mar 28, 2012 23.27 23.31 23.05 23.17 18,710,618 -0.08(-0.34%)
Mar 27, 2012 23.10 23.31 23.10 23.25 17,020,932 +0.13(+0.56%)
Mar 26, 2012 22.98 23.12 22.97 23.12 19,422,836 +0.22(+0.98%)
Mar 23, 2012 22.77 22.95 22.77 22.90 17,176,384 +0.11(+0.48%)
Mar 22, 2012 22.82 22.87 22.74 22.79 17,806,976 -0.11(-0.46%)
Mar 21, 2012 22.84 22.94 22.75 22.90 17,296,520 -0.00(-0.02%)
Mar 20, 2012 22.70 22.96 22.70 22.90 17,846,938 +0.07(+0.30%)
Mar 19, 2012 22.63 22.96 22.63 22.83 28,685,114 +0.30(+1.35%)
Mar 16, 2012 22.47 22.64 22.46 22.53 32,204,542 +0.12(+0.52%)
Mar 15, 2012 22.32 22.51 22.28 22.41 20,974,488 +0.05(+0.20%)
Mar 14, 2012 22.30 22.36 22.24 22.36 19,132,820 +0.02(+0.10%)
Mar 13, 2012 22.16 22.36 22.11 22.34 22,031,630 +0.27(+1.20%)
Mar 12, 2012 21.91 22.14 21.91 22.08 17,852,484 +0.11(+0.48%)
Mar 09, 2012 21.80 21.99 21.77 21.97 20,823,394 +0.17(+0.80%)
Mar 08, 2012 21.65 21.89 21.57 21.80 27,453,940 +0.47(+2.19%)
Mar 07, 2012 21.40 21.40 21.20 21.33 19,688,358 -0.03(-0.16%)
Mar 06, 2012 21.67 21.70 21.34 21.36 22,462,162 -0.35(-1.62%)
Mar 05, 2012 21.71 21.80 21.67 21.72 15,054,931 -0.04(-0.19%)
Mar 02, 2012 21.72 21.81 21.58 21.76 14,360,846 +0.03(+0.12%)
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.