Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.15 19.42 19.01 19.01 22,212,668 -0.26(-1.37%)
Sep 29, 2011 19.12 19.44 19.04 19.27 20,031,554 +0.35(+1.85%)
Sep 28, 2011 19.11 19.31 18.89 18.92 15,807,384 -0.11(-0.57%)
Sep 27, 2011 18.80 19.21 18.74 19.03 21,371,042 +0.17(+0.89%)
Sep 26, 2011 19.01 19.06 18.66 18.86 26,760,640 -0.08(-0.41%)
Sep 23, 2011 18.86 19.04 18.73 18.94 27,651,220 +0.10(+0.53%)
Sep 22, 2011 18.87 18.95 18.57 18.84 33,924,700 -0.39(-2.03%)
Sep 21, 2011 19.65 19.80 19.22 19.23 20,558,586 -0.38(-1.95%)
Sep 20, 2011 19.42 19.77 19.36 19.61 20,122,058 +0.29(+1.50%)
Sep 19, 2011 19.11 19.38 19.07 19.32 18,222,820 -0.07(-0.35%)
Sep 16, 2011 19.17 19.39 19.08 19.39 27,171,056 +0.33(+1.72%)
Sep 15, 2011 19.09 19.14 18.90 19.06 17,981,198 +0.14(+0.73%)
Sep 14, 2011 18.90 19.11 18.57 18.93 18,499,828 +0.13(+0.67%)
Sep 13, 2011 18.81 18.88 18.69 18.80 15,506,487 +0.03(+0.14%)
Sep 12, 2011 18.61 18.78 18.45 18.77 19,609,292 +0.03(+0.16%)
Sep 09, 2011 19.00 19.00 18.67 18.74 23,801,616 -0.38(-1.96%)
Sep 08, 2011 19.32 19.39 19.11 19.12 23,860,876 -0.32(-1.64%)
Sep 07, 2011 19.26 19.50 19.17 19.44 17,234,540 +0.38(+1.97%)
Sep 06, 2011 18.49 19.08 18.37 19.06 21,292,974 +0.09(+0.49%)
Sep 02, 2011 19.20 19.23 18.96 18.97 14,059,963 -0.33(-1.73%)
Sep 01, 2011 19.48 19.67 19.26 19.31 18,478,544 -0.21(-1.09%)
Aug 31, 2011 19.33 19.56 19.25 19.52 28,434,788 +0.29(+1.49%)
Aug 30, 2011 18.97 19.28 18.79 19.23 19,354,298 +0.20(+1.03%)
Aug 29, 2011 18.80 19.05 18.75 19.03 12,355,855 +0.39(+2.11%)
Aug 26, 2011 18.44 18.68 18.08 18.64 22,200,534 +0.08(+0.42%)
Aug 25, 2011 19.05 19.05 18.50 18.56 17,903,704 -0.43(-2.29%)
Aug 24, 2011 18.69 19.00 18.64 19.00 18,666,348 +0.22(+1.19%)
Aug 23, 2011 18.37 18.80 18.35 18.77 21,195,034 +0.42(+2.29%)
Aug 22, 2011 18.54 18.58 18.31 18.35 20,347,034 +0.11(+0.61%)
Aug 19, 2011 18.04 18.41 18.03 18.24 25,215,234 +0.08(+0.43%)
Aug 18, 2011 18.32 18.47 17.92 18.16 26,796,864 -0.48(-2.55%)
Aug 17, 2011 18.63 18.78 18.44 18.64 13,374,361 +0.03(+0.16%)
Aug 16, 2011 18.50 18.74 18.30 18.61 19,377,226 +0.06(+0.32%)
Aug 15, 2011 18.59 18.63 18.34 18.55 18,578,824 +0.10(+0.56%)
Aug 12, 2011 18.60 18.60 18.14 18.45 26,884,970 +0.09(+0.51%)
Aug 11, 2011 17.43 18.53 17.33 18.35 38,590,072 +0.93(+5.31%)
Aug 10, 2011 18.04 18.07 17.38 17.43 36,615,332 -0.62(-3.44%)
Aug 09, 2011 18.32 18.18 17.21 18.05 52,446,092 +0.19(+1.04%)
Aug 08, 2011 18.32 18.63 17.68 17.86 49,537,836 -0.81(-4.32%)
Aug 05, 2011 18.32 18.86 18.01 18.67 46,107,752 +0.54(+2.99%)
Aug 04, 2011 18.54 18.70 18.12 18.13 43,214,304 -0.56(-3.02%)
Aug 03, 2011 18.61 18.72 18.35 18.69 26,010,490 +0.03(+0.18%)
Aug 02, 2011 18.69 18.75 18.54 18.66 25,888,350 -0.10(-0.54%)
Aug 01, 2011 19.19 19.19 18.64 18.76 25,045,608 -0.32(-1.66%)
Jul 29, 2011 19.10 19.18 19.02 19.08 21,946,240 -0.11(-0.58%)
Jul 28, 2011 19.27 19.37 19.16 19.19 13,366,900 -0.08(-0.41%)
Jul 27, 2011 19.31 19.39 19.23 19.26 18,615,938 -0.13(-0.67%)
Jul 26, 2011 19.58 19.58 19.38 19.39 15,775,150 -0.15(-0.76%)
Jul 25, 2011 19.59 19.77 19.51 19.54 18,873,974 -0.14(-0.70%)
Jul 22, 2011 19.67 19.71 19.58 19.68 13,351,662 +0.04(+0.19%)
Jul 21, 2011 19.62 19.73 19.55 19.64 18,812,418 +0.17(+0.86%)
Jul 20, 2011 19.77 19.79 19.29 19.48 24,135,204 -0.18(-0.93%)
Jul 19, 2011 19.55 19.67 19.44 19.66 15,904,462 +0.13(+0.67%)
Jul 18, 2011 19.67 19.71 19.43 19.53 14,415,902 -0.19(-0.94%)
Jul 15, 2011 19.81 19.86 19.63 19.71 15,114,641 -0.04(-0.23%)
Jul 14, 2011 19.60 19.82 19.59 19.76 16,861,034 +0.14(+0.74%)
Jul 13, 2011 19.73 19.83 19.55 19.61 18,847,706 -0.01(-0.08%)
Jul 12, 2011 19.55 19.72 19.43 19.63 19,716,116 +0.04(+0.21%)
Jul 11, 2011 19.50 19.60 19.47 19.59 14,582,941 -0.06(-0.28%)
Jul 08, 2011 19.61 19.69 19.50 19.64 13,988,115 -0.08(-0.39%)
Jul 07, 2011 19.70 19.74 19.61 19.72 13,391,052 +0.10(+0.49%)
Jul 06, 2011 19.62 19.68 19.58 19.63 9,700,842 +0.04(+0.23%)
Jul 05, 2011 19.56 19.63 19.50 19.58 13,704,072 +0.02(+0.11%)
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.