Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.62 21.64 21.42 21.42 21,409,688 -0.16(-0.75%)
Feb 28, 2012 21.45 21.61 21.40 21.58 15,572,126 +0.17(+0.78%)
Feb 27, 2012 21.33 21.47 21.23 21.41 12,525,141 -0.04(-0.18%)
Feb 24, 2012 21.31 21.47 21.28 21.45 12,627,503 +0.16(+0.73%)
Feb 23, 2012 21.25 21.34 21.24 21.30 17,892,512 +0.02(+0.11%)
Feb 22, 2012 21.22 21.33 21.18 21.27 16,386,528 +0.03(+0.12%)
Feb 21, 2012 21.33 21.34 21.21 21.25 17,867,138 -0.08(-0.36%)
Feb 17, 2012 21.27 21.37 21.20 21.32 20,584,652 +0.19(+0.91%)
Feb 16, 2012 21.01 21.16 20.91 21.13 15,843,708 +0.15(+0.70%)
Feb 15, 2012 20.92 21.09 20.81 20.98 19,128,208 +0.14(+0.69%)
Feb 14, 2012 20.87 20.88 20.71 20.84 14,897,940 -0.03(-0.15%)
Feb 13, 2012 20.88 20.92 20.85 20.87 10,224,504 +0.02(+0.09%)
Feb 10, 2012 20.83 20.87 20.73 20.85 14,555,489 -0.06(-0.27%)
Feb 09, 2012 20.99 21.04 20.81 20.91 14,836,086 -0.12(-0.56%)
Feb 08, 2012 21.12 21.12 20.95 21.02 13,926,207 -0.05(-0.25%)
Feb 07, 2012 20.90 21.13 20.88 21.08 15,662,340 +0.12(+0.58%)
Feb 06, 2012 20.71 20.98 20.68 20.96 21,399,546 +0.15(+0.71%)
Feb 03, 2012 20.73 20.86 20.68 20.81 21,017,638 +0.21(+1.01%)
Feb 02, 2012 20.52 20.64 20.42 20.60 24,287,808 +0.07(+0.35%)
Feb 01, 2012 20.53 20.62 20.45 20.53 37,075,388 +0.04(+0.20%)
Jan 31, 2012 20.65 20.71 20.42 20.49 32,820,886 -0.12(-0.59%)
Jan 30, 2012 20.67 20.69 20.46 20.61 25,472,338 -0.21(-1.00%)
Jan 27, 2012 20.76 20.90 20.70 20.82 16,894,304 +0.06(+0.27%)
Jan 26, 2012 20.98 20.98 20.71 20.76 19,253,316 -0.14(-0.65%)
Jan 25, 2012 20.90 20.98 20.68 20.90 32,279,434 -0.28(-1.34%)
Jan 24, 2012 21.07 21.18 21.07 21.18 19,997,668 +0.10(+0.47%)
Jan 23, 2012 21.14 21.14 20.99 21.08 15,404,894 -0.02(-0.07%)
Jan 20, 2012 21.05 21.11 20.89 21.10 22,435,902 +0.12(+0.60%)
Jan 19, 2012 20.91 20.97 20.83 20.97 16,820,298 +0.03(+0.13%)
Jan 18, 2012 20.98 21.10 20.86 20.95 18,773,370 -0.13(-0.63%)
Jan 17, 2012 21.15 21.28 21.07 21.08 19,774,074 +0.11(+0.51%)
Jan 13, 2012 20.82 21.02 20.79 20.97 17,901,038 +0.10(+0.49%)
Jan 12, 2012 21.05 21.14 20.85 20.87 19,692,806 -0.10(-0.47%)
Jan 11, 2012 21.05 21.06 20.87 20.97 17,584,352 -0.08(-0.38%)
Jan 10, 2012 21.08 21.11 20.99 21.05 15,594,949 +0.10(+0.47%)
Jan 09, 2012 21.01 21.02 20.83 20.95 13,800,710 -0.00(-0.02%)
Jan 06, 2012 21.19 21.20 20.93 20.95 15,331,890 -0.19(-0.90%)
Jan 05, 2012 21.20 21.23 21.08 21.14 16,781,056 -0.05(-0.23%)
Jan 04, 2012 21.28 21.32 21.09 21.19 17,101,730 +0.10(+0.48%)
Dec 30, 2011 21.15 21.17 21.07 21.09 10,977,650 -0.04(-0.18%)
Dec 29, 2011 20.93 21.15 20.93 21.13 11,834,042 +0.19(+0.90%)
Dec 28, 2011 21.01 21.14 20.92 20.94 10,696,071 -0.15(-0.71%)
Dec 27, 2011 20.94 21.13 20.94 21.09 9,339,385 +0.08(+0.37%)
Dec 23, 2011 20.95 21.02 20.83 21.01 14,030,653 +0.22(+1.05%)
Dec 21, 2011 20.53 20.80 20.53 20.80 27,338,760 +0.22(+1.06%)
Dec 20, 2011 20.51 20.60 20.49 20.58 19,252,438 +0.19(+0.94%)
Dec 19, 2011 20.56 20.60 20.32 20.39 16,519,165 -0.20(-0.98%)
Dec 16, 2011 20.61 20.62 20.49 20.59 28,860,238 +0.00(+0.00%)
Dec 15, 2011 20.50 20.61 20.47 20.59 21,711,056 +0.25(+1.22%)
Dec 14, 2011 20.31 20.43 20.25 20.34 17,087,430 -0.05(-0.22%)
Dec 13, 2011 20.39 20.57 20.32 20.39 17,637,252 +0.03(+0.15%)
Dec 12, 2011 20.34 20.44 20.18 20.36 14,327,257 -0.11(-0.55%)
Dec 09, 2011 20.36 20.53 20.25 20.47 13,162,794 +0.15(+0.72%)
Dec 08, 2011 20.47 20.54 20.28 20.32 16,626,631 -0.20(-0.95%)
Dec 07, 2011 20.40 20.59 20.28 20.52 23,170,940 +0.06(+0.29%)
Dec 06, 2011 20.44 20.56 20.29 20.46 14,436,133 +0.09(+0.42%)
Dec 05, 2011 20.42 20.53 20.25 20.37 15,823,658 +0.06(+0.30%)
Dec 02, 2011 20.47 20.56 20.24 20.31 17,076,700 -0.14(-0.68%)
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.