Skip to main content

Abbott Laboratories (NY: ABT )

113.80 +0.32 (+0.28%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.84 25.38 24.80 25.37 49,095,124 +0.42(+1.68%)
Dec 28, 2012 25.09 25.19 24.93 24.95 13,924,646 -0.24(-0.97%)
Dec 27, 2012 25.17 25.37 25.04 25.20 13,254,689 -0.00(-0.02%)
Dec 26, 2012 25.39 25.40 25.14 25.20 11,212,567 -0.16(-0.63%)
Dec 24, 2012 25.59 25.59 25.33 25.36 6,062,041 -0.22(-0.88%)
Dec 21, 2012 25.26 25.59 25.18 25.59 38,614,308 +0.19(+0.76%)
Dec 20, 2012 25.33 25.40 25.22 25.39 14,163,853 +0.08(+0.32%)
Dec 19, 2012 25.56 25.59 25.24 25.31 22,368,160 -0.23(-0.90%)
Dec 18, 2012 25.23 25.61 25.07 25.54 26,245,806 +0.28(+1.12%)
Dec 17, 2012 25.40 25.45 25.19 25.26 20,747,954 -0.06(-0.23%)
Dec 14, 2012 25.18 25.39 25.16 25.31 16,984,480 +0.01(+0.05%)
Dec 13, 2012 25.57 25.58 25.13 25.30 17,693,006 -0.27(-1.05%)
Dec 12, 2012 25.65 25.90 25.52 25.57 23,665,078 -0.06(-0.24%)
Dec 11, 2012 25.31 25.70 25.30 25.63 19,941,766 +0.33(+1.29%)
Dec 10, 2012 25.21 25.55 25.07 25.31 18,962,618 -0.08(-0.31%)
Dec 07, 2012 25.00 25.42 24.87 25.38 23,895,690 +0.37(+1.47%)
Dec 06, 2012 24.99 25.10 24.88 25.02 10,966,331 +0.02(+0.06%)
Dec 05, 2012 24.90 25.10 24.82 25.00 12,767,207 +0.06(+0.23%)
Dec 04, 2012 24.87 25.17 24.82 24.94 16,070,958 -0.24(-0.94%)
Nov 30, 2012 25.23 25.33 25.05 25.18 16,290,245 -0.03(-0.12%)
Nov 29, 2012 25.12 25.26 25.01 25.21 13,518,652 +0.20(+0.79%)
Nov 28, 2012 24.73 25.02 24.65 25.01 10,510,171 +0.20(+0.80%)
Nov 27, 2012 24.84 24.99 24.76 24.82 13,235,385 -0.12(-0.47%)
Nov 26, 2012 24.82 24.94 24.61 24.93 14,364,167 -0.04(-0.17%)
Nov 23, 2012 24.59 24.98 24.57 24.97 7,218,230 +0.44(+1.80%)
Nov 21, 2012 24.51 24.59 24.40 24.53 11,384,056 +0.10(+0.40%)
Nov 20, 2012 24.33 24.63 24.26 24.44 21,476,448 +0.06(+0.25%)
Nov 19, 2012 24.50 24.61 24.27 24.37 22,418,034 +0.02(+0.06%)
Nov 16, 2012 24.46 24.57 24.32 24.36 22,027,482 -0.12(-0.51%)
Nov 15, 2012 24.73 24.77 24.38 24.48 16,316,218 -0.21(-0.85%)
Nov 14, 2012 25.07 25.20 24.63 24.69 17,383,090 -0.36(-1.45%)
Nov 13, 2012 25.04 25.32 25.03 25.06 15,241,733 -0.07(-0.29%)
Nov 12, 2012 25.17 25.30 25.11 25.13 16,973,154 +0.01(+0.05%)
Nov 09, 2012 24.85 25.24 24.67 25.12 23,684,594 +0.53(+2.14%)
Nov 08, 2012 25.04 25.13 24.59 24.59 21,811,662 -0.40(-1.61%)
Nov 07, 2012 24.94 25.17 24.56 24.99 29,885,782 -0.12(-0.46%)
Nov 06, 2012 25.19 25.29 25.09 25.11 14,206,063 -0.09(-0.34%)
Nov 05, 2012 25.09 25.25 25.06 25.19 11,745,000 +0.03(+0.12%)
Nov 02, 2012 25.52 25.55 25.14 25.16 16,867,444 -0.19(-0.75%)
Nov 01, 2012 25.47 25.68 25.33 25.35 18,506,990 -0.02(-0.08%)
Oct 31, 2012 25.49 25.61 25.26 25.37 17,573,406 +0.01(+0.03%)
Oct 26, 2012 25.50 25.37 25.37 25.37 44,058,628 -0.12(-0.46%)
Oct 25, 2012 25.54 25.68 25.36 25.48 22,064,700 +0.09(+0.34%)
Oct 24, 2012 25.37 25.61 25.13 25.40 19,480,470 +0.08(+0.31%)
Oct 23, 2012 25.23 25.51 25.07 25.32 25,684,986 -0.31(-1.19%)
Oct 19, 2012 26.10 26.11 25.55 25.62 30,144,322 -0.19(-0.74%)
Oct 18, 2012 25.60 25.88 24.99 25.81 87,857,008 -0.93(-3.48%)
Oct 17, 2012 27.81 27.87 26.47 26.74 54,809,156 -1.20(-4.28%)
Oct 16, 2012 27.93 28.07 27.69 27.94 17,397,038 +0.03(+0.11%)
Oct 15, 2012 26.92 27.93 26.84 27.91 40,634,340 +1.07(+4.00%)
Oct 12, 2012 26.96 27.17 26.80 26.84 14,951,942 -0.05(-0.20%)
Oct 11, 2012 27.18 27.26 26.88 26.89 12,809,529 -0.17(-0.63%)
Oct 10, 2012 27.31 27.31 26.92 27.06 11,177,861 -0.20(-0.75%)
Oct 09, 2012 27.33 27.50 27.21 27.27 16,854,314 -0.16(-0.59%)
Oct 08, 2012 27.48 27.52 27.25 27.43 9,785,758 -0.11(-0.40%)
Oct 05, 2012 27.38 27.65 27.37 27.54 16,759,348 +0.32(+1.17%)
Oct 04, 2012 26.90 27.32 26.88 27.22 17,726,086 +0.37(+1.36%)
Oct 03, 2012 26.44 26.92 26.37 26.85 23,824,784 +0.50(+1.88%)
Oct 02, 2012 26.70 26.77 26.31 26.36 18,397,764 -0.21(-0.78%)
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.