Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 20.33 20.55 20.33 20.45 19,195,134 -0.01(-0.05%)
Nov 30, 2011 20.32 20.48 20.29 20.46 25,884,214 +0.56(+2.83%)
Nov 29, 2011 20.04 20.14 19.88 19.90 15,993,919 -0.06(-0.28%)
Nov 28, 2011 19.76 19.97 19.75 19.96 14,923,966 +0.43(+2.21%)
Nov 25, 2011 19.58 19.69 19.52 19.52 5,902,776 -0.11(-0.57%)
Nov 23, 2011 19.69 19.84 19.62 19.64 15,449,033 -0.13(-0.65%)
Nov 22, 2011 19.76 19.89 19.67 19.76 14,060,684 -0.03(-0.15%)
Nov 21, 2011 19.79 19.99 19.73 19.79 16,717,696 -0.28(-1.40%)
Nov 18, 2011 20.11 20.23 20.03 20.08 16,119,134 +0.04(+0.21%)
Nov 17, 2011 20.10 20.24 19.84 20.03 15,323,868 -0.14(-0.67%)
Nov 16, 2011 20.36 20.40 20.14 20.17 14,624,056 -0.27(-1.34%)
Nov 15, 2011 20.42 20.55 20.30 20.44 16,697,357 +0.10(+0.48%)
Nov 14, 2011 20.45 20.48 20.24 20.35 12,765,861 -0.11(-0.53%)
Nov 11, 2011 20.39 20.48 20.33 20.45 13,158,457 +0.22(+1.07%)
Nov 10, 2011 19.97 20.29 19.94 20.24 14,411,409 +0.38(+1.91%)
Nov 09, 2011 20.13 20.17 19.75 19.86 18,420,012 -0.50(-2.43%)
Nov 08, 2011 20.15 20.38 20.07 20.35 17,217,434 +0.24(+1.18%)
Nov 07, 2011 19.93 20.15 19.88 20.12 15,286,591 +0.11(+0.56%)
Nov 04, 2011 20.10 20.12 19.82 20.00 13,679,408 -0.19(-0.95%)
Nov 03, 2011 19.93 20.24 19.92 20.20 18,478,686 +0.36(+1.82%)
Nov 02, 2011 19.99 20.06 19.77 19.84 16,633,250 +0.04(+0.23%)
Nov 01, 2011 19.86 20.07 19.76 19.79 23,537,828 -0.42(-2.06%)
Oct 31, 2011 20.09 20.41 20.09 20.21 21,682,798 -0.13(-0.65%)
Oct 28, 2011 20.33 20.41 20.14 20.34 19,980,658 +0.03(+0.17%)
Oct 27, 2011 20.30 20.37 20.13 20.30 26,811,088 +0.18(+0.89%)
Oct 26, 2011 20.06 20.16 19.91 20.12 22,542,046 +0.25(+1.25%)
Oct 25, 2011 20.06 20.20 19.86 19.88 25,732,722 -0.17(-0.86%)
Oct 24, 2011 20.09 20.19 19.97 20.05 28,610,582 -0.15(-0.76%)
Oct 21, 2011 20.47 20.50 20.11 20.20 35,631,924 -0.07(-0.35%)
Oct 20, 2011 20.07 20.40 19.99 20.27 46,696,764 +0.30(+1.50%)
Oct 19, 2011 20.83 20.86 19.87 19.97 99,908,592 +0.30(+1.54%)
Oct 18, 2011 19.49 19.81 19.33 19.67 19,250,568 +0.15(+0.77%)
Oct 17, 2011 19.66 19.79 19.48 19.52 17,286,706 -0.26(-1.31%)
Oct 14, 2011 19.66 19.79 19.62 19.78 12,134,301 +0.22(+1.11%)
Oct 13, 2011 19.70 19.71 19.44 19.56 12,894,715 -0.07(-0.34%)
Oct 12, 2011 19.61 19.83 19.57 19.63 17,196,538 +0.04(+0.21%)
Oct 11, 2011 19.54 19.65 19.45 19.59 62,257,668 +0.03(+0.15%)
Oct 10, 2011 19.40 19.56 19.32 19.56 29,502,576 +0.41(+2.12%)
Oct 07, 2011 19.18 19.33 19.10 19.15 77,220,816 +0.13(+0.68%)
Oct 06, 2011 18.93 19.08 18.90 19.02 68,313,624 +0.03(+0.14%)
Oct 05, 2011 18.83 19.02 18.64 19.00 19,501,938 +0.23(+1.21%)
Oct 04, 2011 18.47 18.81 18.20 18.77 29,096,970 +0.13(+0.70%)
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.