Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.97 25.08 24.79 24.92 16,457,886 -0.03(-0.12%)
Nov 29, 2012 24.87 25.00 24.76 24.95 13,657,771 +0.20(+0.79%)
Nov 28, 2012 24.48 24.77 24.40 24.76 10,618,330 +0.20(+0.80%)
Nov 27, 2012 24.59 24.74 24.51 24.56 13,371,589 -0.11(-0.47%)
Nov 26, 2012 24.57 24.69 24.36 24.68 14,511,986 -0.04(-0.17%)
Nov 23, 2012 24.34 24.73 24.32 24.72 7,292,512 +0.44(+1.80%)
Nov 21, 2012 24.26 24.34 24.16 24.28 11,501,208 +0.10(+0.40%)
Nov 20, 2012 24.08 24.37 24.01 24.19 21,697,458 +0.06(+0.25%)
Nov 19, 2012 24.25 24.36 24.02 24.13 22,648,736 +0.02(+0.06%)
Nov 16, 2012 24.21 24.32 24.07 24.11 22,254,166 -0.12(-0.51%)
Nov 15, 2012 24.47 24.52 24.13 24.23 16,484,126 -0.21(-0.85%)
Nov 14, 2012 24.82 24.95 24.37 24.44 17,561,978 -0.36(-1.45%)
Nov 13, 2012 24.78 25.06 24.78 24.80 15,398,584 -0.07(-0.29%)
Nov 12, 2012 24.91 25.05 24.85 24.87 17,147,822 +0.01(+0.05%)
Nov 09, 2012 24.60 24.98 24.42 24.86 23,928,328 +0.52(+2.14%)
Nov 08, 2012 24.78 24.88 24.34 24.34 22,036,124 -0.40(-1.61%)
Nov 07, 2012 24.68 24.91 24.31 24.74 30,193,334 -0.11(-0.46%)
Nov 06, 2012 24.94 25.03 24.83 24.85 14,352,256 -0.08(-0.34%)
Nov 05, 2012 24.84 24.99 24.81 24.94 11,865,867 +0.03(+0.12%)
Nov 02, 2012 25.26 25.29 24.88 24.91 17,041,026 -0.19(-0.75%)
Nov 01, 2012 25.21 25.41 25.07 25.10 18,697,444 -0.02(-0.08%)
Oct 31, 2012 25.23 25.34 25.00 25.11 17,754,252 +0.01(+0.03%)
Oct 26, 2012 25.24 25.11 25.11 25.11 44,512,028 -0.12(-0.46%)
Oct 25, 2012 25.28 25.42 25.10 25.22 22,291,766 +0.08(+0.34%)
Oct 24, 2012 25.11 25.34 24.88 25.14 19,680,940 +0.08(+0.31%)
Oct 23, 2012 24.97 25.25 24.82 25.06 25,949,306 -0.30(-1.19%)
Oct 19, 2012 25.84 25.85 25.29 25.36 30,454,534 -0.19(-0.74%)
Oct 18, 2012 25.34 25.62 24.74 25.55 88,761,136 -0.92(-3.48%)
Oct 17, 2012 27.53 27.59 26.20 26.47 55,373,192 -1.18(-4.28%)
Oct 16, 2012 27.65 27.79 27.41 27.66 17,576,068 +0.03(+0.11%)
Oct 15, 2012 26.65 27.65 26.57 27.63 41,052,504 +1.06(+4.00%)
Oct 12, 2012 26.69 26.89 26.53 26.56 15,105,810 -0.05(-0.20%)
Oct 11, 2012 26.90 26.99 26.61 26.62 12,941,350 -0.27(-1.01%)
Oct 10, 2012 27.14 27.14 26.75 26.89 11,250,173 -0.20(-0.75%)
Oct 09, 2012 27.16 27.32 27.04 27.09 16,963,348 -0.16(-0.59%)
Oct 08, 2012 27.31 27.34 27.07 27.25 9,849,064 -0.11(-0.40%)
Oct 05, 2012 27.20 27.48 27.19 27.36 16,867,768 +0.32(+1.17%)
Oct 04, 2012 26.72 27.15 26.70 27.04 17,840,760 +0.36(+1.36%)
Oct 03, 2012 26.27 26.74 26.20 26.68 23,978,910 +0.49(+1.88%)
Oct 02, 2012 26.52 26.59 26.14 26.19 18,516,784 -0.21(-0.78%)
Oct 01, 2012 26.17 26.58 26.10 26.39 14,070,898 +0.20(+0.76%)
Sep 28, 2012 26.49 26.49 26.14 26.20 31,698,314 -0.29(-1.10%)
Sep 27, 2012 26.48 26.61 26.38 26.49 9,392,561 +0.05(+0.19%)
Sep 26, 2012 26.58 26.65 26.40 26.44 14,980,856 -0.15(-0.55%)
Sep 25, 2012 26.67 26.90 26.57 26.58 18,591,540 -0.02(-0.06%)
Sep 24, 2012 26.59 26.66 26.49 26.60 10,764,134 -0.00(-0.01%)
Sep 21, 2012 26.71 26.74 26.60 26.60 24,431,890 -0.09(-0.34%)
Sep 20, 2012 26.42 26.69 26.36 26.69 14,796,173 +0.19(+0.74%)
Sep 19, 2012 26.39 26.59 26.38 26.50 14,392,358 +0.17(+0.64%)
Sep 18, 2012 26.28 26.41 26.21 26.33 13,630,633 -0.08(-0.30%)
Sep 17, 2012 26.04 26.44 26.04 26.41 17,212,790 +0.32(+1.25%)
Sep 14, 2012 26.44 26.44 25.97 26.09 18,494,320 -0.38(-1.44%)
Sep 13, 2012 25.86 26.47 25.86 26.47 20,785,170 +0.55(+2.11%)
Sep 12, 2012 25.73 25.94 25.65 25.92 15,329,038 +0.19(+0.76%)
Sep 11, 2012 25.67 25.79 25.68 25.73 12,130,594 +0.05(+0.21%)
Sep 10, 2012 25.52 25.72 25.47 25.67 14,354,488 +0.19(+0.75%)
Sep 07, 2012 25.56 25.69 25.41 25.48 11,344,780 -0.09(-0.34%)
Sep 06, 2012 25.21 25.57 25.15 25.57 15,466,070 +0.45(+1.78%)
Sep 05, 2012 25.09 25.15 24.97 25.12 9,627,419 +0.11(+0.44%)
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.