Abbott Laboratories (NY: ABT )

113.37 -1.08 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.56 23.65 23.38 23.52 14,741,195 +0.00(+0.00%)
May 30, 2012 23.56 23.78 23.49 23.52 16,002,457 -0.13(-0.56%)
May 29, 2012 23.77 23.81 23.55 23.65 12,665,718 -0.04(-0.18%)
May 25, 2012 23.67 23.93 23.64 23.70 12,588,483 -0.06(-0.27%)
May 24, 2012 23.45 23.81 23.43 23.76 18,144,480 +0.40(+1.71%)
May 23, 2012 23.46 23.61 23.24 23.36 15,109,620 -0.24(-1.00%)
May 22, 2012 23.53 23.73 23.49 23.60 20,441,502 +0.07(+0.29%)
May 21, 2012 23.45 23.66 23.45 23.53 15,872,208 +0.09(+0.39%)
May 18, 2012 23.70 23.77 23.39 23.44 18,905,172 -0.25(-1.06%)
May 17, 2012 23.76 23.91 23.68 23.69 15,557,313 -0.12(-0.51%)
May 16, 2012 23.69 23.88 23.57 23.81 16,637,155 +0.25(+1.07%)
May 15, 2012 23.52 23.64 23.45 23.56 17,049,544 +0.08(+0.34%)
May 14, 2012 23.40 23.62 23.38 23.48 14,029,300 -0.14(-0.58%)
May 11, 2012 23.62 23.76 23.61 23.62 11,396,081 -0.07(-0.29%)
May 10, 2012 23.45 23.75 23.43 23.69 18,180,344 +0.38(+1.62%)
May 09, 2012 23.63 23.67 23.28 23.31 32,771,136 -0.52(-2.19%)
May 08, 2012 23.69 23.86 23.53 23.83 16,921,314 +0.03(+0.14%)
May 07, 2012 23.56 23.88 23.56 23.80 24,931,724 +0.04(+0.16%)
May 04, 2012 23.93 23.96 23.62 23.76 22,107,692 -0.24(-1.01%)
May 03, 2012 23.82 24.06 23.77 24.00 22,805,008 +0.15(+0.64%)
May 02, 2012 23.64 23.89 23.64 23.85 18,397,806 +0.16(+0.67%)
May 01, 2012 23.61 23.82 23.43 23.69 16,154,159 +0.06(+0.27%)
Apr 30, 2012 23.50 23.70 23.49 23.62 15,611,023 +0.03(+0.11%)
Apr 27, 2012 23.63 23.70 23.58 23.60 13,364,831 +0.05(+0.21%)
Apr 26, 2012 23.43 23.63 23.36 23.55 17,681,514 +0.10(+0.42%)
Apr 25, 2012 23.16 23.52 23.09 23.45 24,003,636 +0.33(+1.43%)
Apr 24, 2012 22.80 23.14 22.80 23.12 22,876,286 +0.33(+1.44%)
Apr 23, 2012 22.67 22.82 22.59 22.79 18,838,268 -0.00(-0.02%)
Apr 20, 2012 22.60 22.92 22.57 22.79 22,854,764 +0.14(+0.62%)
Apr 19, 2012 22.77 22.80 22.47 22.65 28,880,258 -0.36(-1.57%)
Apr 18, 2012 23.03 23.24 22.75 23.02 20,040,064 +0.01(+0.05%)
Apr 17, 2012 22.82 23.06 22.74 23.00 15,899,281 +0.22(+0.97%)
Apr 16, 2012 22.73 22.89 22.72 22.78 15,179,507 +0.10(+0.44%)
Apr 13, 2012 22.76 22.80 22.60 22.68 15,026,083 -0.05(-0.22%)
Apr 12, 2012 22.77 22.81 22.64 22.73 16,936,642 +0.02(+0.10%)
Apr 11, 2012 22.78 23.00 22.68 22.71 17,746,778 -0.09(-0.39%)
Apr 10, 2012 23.13 23.13 22.72 22.80 21,053,518 -0.31(-1.36%)
Apr 09, 2012 23.05 23.26 22.94 23.11 16,383,006 -0.13(-0.54%)
Apr 05, 2012 23.27 23.31 23.16 23.24 15,560,915 -0.06(-0.26%)
Apr 04, 2012 23.17 23.72 23.03 23.30 37,527,940 +0.12(+0.52%)
Apr 03, 2012 23.19 23.28 23.09 23.18 17,356,696 -0.04(-0.16%)
Apr 02, 2012 23.18 23.24 23.14 23.22 21,463,554 -0.02(-0.08%)
Mar 30, 2012 23.15 23.25 23.14 23.24 23,229,626 +0.12(+0.51%)
Mar 29, 2012 23.02 23.14 22.97 23.12 14,033,438 -0.05(-0.23%)
Mar 28, 2012 23.27 23.31 23.05 23.17 18,710,618 -0.08(-0.34%)
Mar 27, 2012 23.10 23.31 23.10 23.25 17,020,932 +0.13(+0.56%)
Mar 26, 2012 22.98 23.12 22.97 23.12 19,422,836 +0.22(+0.98%)
Mar 23, 2012 22.77 22.95 22.77 22.90 17,176,384 +0.11(+0.48%)
Mar 22, 2012 22.82 22.87 22.74 22.79 17,806,976 -0.11(-0.46%)
Mar 21, 2012 22.84 22.94 22.75 22.90 17,296,520 -0.00(-0.02%)
Mar 20, 2012 22.70 22.96 22.70 22.90 17,846,938 +0.07(+0.30%)
Mar 19, 2012 22.63 22.96 22.63 22.83 28,685,114 +0.30(+1.35%)
Mar 16, 2012 22.47 22.64 22.46 22.53 32,204,542 +0.12(+0.52%)
Mar 15, 2012 22.32 22.51 22.28 22.41 20,974,488 +0.05(+0.20%)
Mar 14, 2012 22.30 22.36 22.24 22.36 19,132,820 +0.02(+0.10%)
Mar 13, 2012 22.16 22.36 22.11 22.34 22,031,630 +0.27(+1.20%)
Mar 12, 2012 21.91 22.14 21.91 22.08 17,852,484 +0.11(+0.48%)
Mar 09, 2012 21.80 21.99 21.77 21.97 20,823,394 +0.17(+0.80%)
Mar 08, 2012 21.65 21.89 21.57 21.80 27,453,940 +0.47(+2.19%)
Mar 07, 2012 21.40 21.40 21.20 21.33 19,688,358 -0.03(-0.16%)
Mar 06, 2012 21.67 21.70 21.34 21.36 22,462,162 -0.35(-1.62%)
Mar 05, 2012 21.71 21.80 21.67 21.72 15,054,931 -0.04(-0.19%)
Mar 02, 2012 21.72 21.81 21.58 21.76 14,360,846 +0.03(+0.12%)
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.