Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.45 20.61 20.42 20.60 25,715,664 +0.57(+2.83%)
Nov 29, 2011 20.17 20.27 20.01 20.03 15,889,771 -0.06(-0.28%)
Nov 28, 2011 19.89 20.10 19.88 20.09 14,826,785 +0.43(+2.21%)
Nov 25, 2011 19.71 19.82 19.65 19.65 5,864,338 -0.11(-0.57%)
Nov 23, 2011 19.82 19.97 19.75 19.77 15,348,433 -0.13(-0.65%)
Nov 22, 2011 19.89 20.02 19.80 19.89 13,969,125 -0.03(-0.15%)
Nov 21, 2011 19.92 20.12 19.86 19.92 16,608,834 -0.28(-1.40%)
Nov 18, 2011 20.24 20.36 20.17 20.21 16,014,171 +0.04(+0.21%)
Nov 17, 2011 20.23 20.37 19.97 20.17 15,224,083 -0.14(-0.67%)
Nov 16, 2011 20.49 20.53 20.28 20.30 14,528,828 -0.28(-1.34%)
Nov 15, 2011 20.55 20.68 20.43 20.58 16,588,628 +0.10(+0.48%)
Nov 14, 2011 20.58 20.61 20.37 20.48 12,682,733 -0.11(-0.53%)
Nov 11, 2011 20.52 20.61 20.47 20.59 13,072,772 +0.22(+1.08%)
Nov 10, 2011 20.11 20.42 20.07 20.37 14,317,566 +0.38(+1.91%)
Nov 09, 2011 20.26 20.30 19.88 19.99 18,300,066 -0.50(-2.43%)
Nov 08, 2011 20.28 20.51 20.20 20.49 17,105,318 +0.24(+1.17%)
Nov 07, 2011 20.06 20.29 20.01 20.25 15,187,049 +0.11(+0.56%)
Nov 04, 2011 20.23 20.25 19.95 20.14 13,590,331 -0.19(-0.95%)
Nov 03, 2011 20.06 20.37 20.05 20.33 18,358,358 +0.36(+1.82%)
Nov 02, 2011 20.12 20.19 19.90 19.97 16,524,939 +0.05(+0.23%)
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.