Skip to main content

Abbott Laboratories (NY: ABT )

113.24 +0.80 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.66 66.88 66.29 66.31 7,023,399 -0.29(-0.44%)
Jul 30, 2012 66.16 66.66 66.02 66.60 5,369,165 +0.21(+0.32%)
Jul 27, 2012 64.85 66.80 64.85 66.39 9,192,377 +1.74(+2.69%)
Jul 26, 2012 64.78 65.00 64.46 64.65 5,666,748 +0.53(+0.83%)
Jul 25, 2012 64.20 64.40 63.75 64.12 5,424,212 +0.18(+0.28%)
Jul 24, 2012 64.52 64.66 63.51 63.94 5,491,724 -0.70(-1.08%)
Jul 23, 2012 63.92 64.84 63.92 64.64 5,512,112 -0.42(-0.65%)
Jul 20, 2012 65.59 65.68 64.89 65.06 6,861,557 -0.74(-1.12%)
Jul 19, 2012 66.14 66.19 65.58 65.80 5,519,410 -0.13(-0.20%)
Jul 18, 2012 65.95 66.80 65.82 65.93 7,148,451 -0.53(-0.80%)
Jul 17, 2012 65.48 66.61 65.45 66.46 5,878,668 +0.98(+1.50%)
Jul 16, 2012 65.25 65.60 65.09 65.48 4,391,135 +0.03(+0.05%)
Jul 13, 2012 65.24 65.50 65.13 65.45 4,649,348 +0.32(+0.49%)
Jul 12, 2012 64.81 65.34 64.71 65.13 8,040,217 -0.05(-0.08%)
Jul 11, 2012 65.26 65.50 64.93 65.18 7,208,964 -0.49(-0.75%)
Jul 10, 2012 65.69 66.30 65.42 65.67 10,991,033 +0.06(+0.09%)
Jul 09, 2012 64.84 65.63 64.80 65.61 23,152,324 +0.86(+1.33%)
Jul 06, 2012 64.39 64.76 64.18 64.75 21,207,928 +0.00(+0.00%)
Jul 05, 2012 64.75 64.95 64.39 64.75 20,006,892 -0.08(-0.12%)
Jul 03, 2012 64.47 65.00 64.39 64.83 3,199,586 +0.20(+0.31%)
Jul 02, 2012 64.47 64.67 64.00 64.63 5,642,777 +0.16(+0.25%)
Jun 29, 2012 63.22 64.47 63.10 64.47 12,483,286 +1.56(+2.48%)
Jun 28, 2012 62.66 62.94 62.11 62.91 4,314,451 +0.04(+0.06%)
Jun 27, 2012 62.50 63.12 62.46 62.87 3,567,712 +0.52(+0.83%)
Jun 26, 2012 62.14 62.59 62.03 62.35 3,583,765 +0.23(+0.37%)
Jun 25, 2012 61.92 62.47 61.62 62.12 5,581,982 -0.20(-0.32%)
Jun 22, 2012 62.28 62.74 62.11 62.32 6,731,299 +0.08(+0.13%)
Jun 21, 2012 62.83 63.12 62.22 62.24 6,009,535 -0.58(-0.92%)
Jun 20, 2012 62.85 62.99 62.43 62.82 5,151,839 -0.05(-0.08%)
Jun 19, 2012 62.70 63.10 62.75 62.87 4,514,820 +0.17(+0.27%)
Jun 18, 2012 62.48 62.86 62.48 62.70 3,940,078 +0.20(+0.32%)
Jun 15, 2012 62.41 62.79 62.32 62.50 7,733,946 +0.36(+0.58%)
Jun 14, 2012 61.59 62.28 61.38 62.14 6,143,227 +0.63(+1.02%)
Jun 13, 2012 61.72 61.90 61.33 61.51 5,151,289 -0.45(-0.73%)
Jun 12, 2012 61.52 61.99 61.20 61.96 4,179,716 +0.45(+0.73%)
Jun 11, 2012 62.07 62.20 61.48 61.51 3,997,606 -0.37(-0.60%)
Jun 08, 2012 61.13 61.90 61.06 61.88 5,729,535 +0.68(+1.11%)
Jun 07, 2012 61.36 61.58 61.03 61.20 7,887,702 +0.16(+0.26%)
Jun 06, 2012 60.50 61.07 59.90 61.04 6,539,186 +0.74(+1.23%)
Jun 05, 2012 60.04 60.45 59.46 60.30 7,582,210 +0.08(+0.13%)
Jun 04, 2012 60.54 60.60 59.94 60.22 8,370,787 -0.30(-0.50%)
Jun 01, 2012 61.15 61.53 60.36 60.52 8,197,539 -1.27(-2.06%)
May 31, 2012 61.88 62.13 61.41 61.79 5,611,524 +0.00(+0.00%)
May 30, 2012 61.89 62.48 61.70 61.79 6,091,648 -0.35(-0.56%)
May 29, 2012 62.45 62.55 61.86 62.14 4,821,453 -0.11(-0.18%)
May 25, 2012 62.17 62.85 62.11 62.25 4,792,052 -0.17(-0.27%)
May 24, 2012 61.59 62.56 61.55 62.42 6,907,051 +1.05(+1.71%)
May 23, 2012 61.64 62.03 61.04 61.37 5,751,772 -0.62(-1.00%)
May 22, 2012 61.80 62.35 61.71 61.99 7,781,457 +0.18(+0.29%)
May 21, 2012 61.60 62.15 61.60 61.81 6,042,066 +0.24(+0.39%)
May 18, 2012 62.27 62.44 61.45 61.57 7,196,623 -0.66(-1.06%)
May 17, 2012 62.42 62.80 62.20 62.23 5,922,195 -0.32(-0.51%)
May 16, 2012 62.24 62.73 61.93 62.55 6,333,258 +0.66(+1.07%)
May 15, 2012 61.79 62.09 61.62 61.89 6,490,242 +0.21(+0.34%)
May 14, 2012 61.46 62.04 61.43 61.68 5,340,527 -0.36(-0.58%)
May 11, 2012 62.06 62.42 62.02 62.04 4,338,141 -0.18(-0.29%)
May 10, 2012 61.59 62.40 61.55 62.22 6,920,703 +0.99(+1.62%)
May 09, 2012 62.08 62.17 61.16 61.23 12,474,973 -1.37(-2.19%)
May 08, 2012 62.23 62.68 61.80 62.60 6,441,429 +0.09(+0.14%)
May 07, 2012 61.90 62.74 61.90 62.51 9,490,748 +0.10(+0.16%)
May 04, 2012 62.86 62.94 62.05 62.41 8,415,725 -0.64(-1.02%)
May 03, 2012 62.57 63.20 62.44 63.05 8,681,172 +0.40(+0.64%)
May 02, 2012 62.09 62.75 62.09 62.65 7,003,484 +0.42(+0.67%)
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.