ABT Historical Prices | Abbott Laboratories Common Stoc Stock

Dow

0.06% Nasdaq

0.01%

Abbott Laboratories (ABT)

-NYSE

37.76 0.28(0.75%) May 24, 4:04PM EDT|After Hours : 37.91 0.15 (0.40%) May 24, 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 16, 2012	59.28	59.72	59.24	59.42	25,505,600	27.56
Mar 15, 2012	58.88	59.38	58.76	59.11	16,611,500	27.42
Mar 14, 2012	58.82	58.99	58.65	58.99	15,153,000	27.36
Mar 13, 2012	58.45	58.98	58.33	58.93	17,448,800	27.33
Mar 12, 2012	57.80	58.41	57.80	58.23	14,139,000	27.01
Mar 9, 2012	57.50	57.99	57.41	57.95	16,491,800	26.88
Mar 8, 2012	57.10	57.74	56.90	57.49	21,743,100	26.67
Mar 7, 2012	56.45	56.45	55.91	56.26	15,592,900	26.10
Mar 6, 2012	57.15	57.23	56.29	56.35	17,789,700	26.14
Mar 5, 2012	57.26	57.49	57.16	57.28	11,923,400	26.57
Mar 2, 2012	57.28	57.52	56.92	57.39	11,373,400	26.62
Mar 1, 2012	56.60	57.42	56.58	57.32	13,672,500	26.59
Feb 29, 2012	57.15	57.20	56.61	56.61	16,919,400	26.26
Feb 28, 2012	56.69	57.13	56.57	57.04	12,307,600	26.46
Feb 27, 2012	56.38	56.75	56.12	56.60	9,899,400	26.25
Feb 24, 2012	56.33	56.74	56.24	56.70	9,980,400	26.30
Feb 23, 2012	56.17	56.40	56.14	56.29	14,141,500	26.11
Feb 22, 2012	56.08	56.39	55.97	56.23	12,951,400	26.08
Feb 21, 2012	56.38	56.40	56.05	56.16	14,121,400	26.05
Feb 17, 2012	56.21	56.48	56.04	56.36	16,269,300	26.14
Feb 16, 2012	55.53	55.93	55.27	55.85	12,522,700	25.91
Feb 15, 2012	55.30	55.73	55.01	55.46	15,118,300	25.73
Feb 14, 2012	55.16	55.20	54.74	55.08	11,775,100	25.55
Feb 13, 2012	55.18	55.30	55.10	55.16	8,081,300	25.59
Feb 10, 2012	55.06	55.15	54.80	55.11	11,504,100	25.56
Feb 9, 2012	55.48	55.60	54.99	55.26	11,726,000	25.63
Feb 8, 2012	55.82	55.82	55.38	55.57	11,006,700	25.78
Feb 7, 2012	55.24	55.86	55.19	55.71	12,379,000	25.84
Feb 6, 2012	54.74	55.45	54.67	55.39	16,913,400	25.69
Feb 3, 2012	54.78	55.14	54.66	55.00	16,611,500	25.51
Feb 2, 2012	54.24	54.56	53.96	54.45	19,196,200	25.26
Feb 1, 2012	54.26	54.50	54.04	54.26	29,302,800	25.17
Jan 31, 2012	54.57	54.75	53.96	54.15	25,933,700	25.12
Jan 30, 2012	54.63	54.68	54.07	54.47	20,132,300	25.27
Jan 27, 2012	54.88	55.23	54.70	55.02	13,352,700	25.52
Jan 26, 2012	55.44	55.45	54.73	54.87	15,217,100	25.45
Jan 25, 2012	55.23	55.45	54.66	55.23	25,513,800	25.62
Jan 24, 2012	55.70	55.99	55.70	55.98	15,805,400	25.97
Jan 23, 2012	55.87	55.87	55.47	55.72	12,175,700	25.85
Jan 20, 2012	55.63	55.80	55.22	55.76	17,732,300	25.86
Jan 19, 2012	55.28	55.43	55.05	55.43	13,294,200	25.71
Jan 18, 2012	55.44	55.78	55.14	55.36	14,837,700	25.68
Jan 17, 2012	55.91	56.24	55.70	55.71	15,628,600	25.84
Jan 13, 2012	55.03	55.54	54.94	55.43	14,148,400	25.71
Jan 12, 2012	55.65	55.88	55.12	55.16	15,564,500	25.59
Jan 11, 2012	55.65	55.66	55.16	55.42	13,898,100	25.71
Jan 11, 2012	0.22978 Dividend
Jan 10, 2012	56.20	56.27	55.95	56.11	12,220,000	25.80
Jan 9, 2012	56.00	56.04	55.54	55.85	10,814,300	25.68
Jan 6, 2012	56.49	56.51	55.80	55.86	12,013,800	25.69
Jan 5, 2012	56.51	56.59	56.19	56.37	13,149,600	25.92
Jan 4, 2012	56.73	56.84	56.23	56.50	13,400,900	25.98
Jan 3, 2012	56.58	56.84	56.06	56.72	17,733,900	26.08
Dec 30, 2011	56.07	56.44	56.07	56.23	8,602,100	25.86
Dec 29, 2011	55.81	56.39	55.81	56.33	9,276,000	25.91
Dec 28, 2011	56.00	56.37	55.77	55.83	8,385,000	25.68
Dec 27, 2011	55.82	56.34	55.82	56.23	7,320,100	25.86
Dec 23, 2011	55.85	56.03	55.54	56.02	10,994,400	25.76
Dec 22, 2011	55.45	55.85	55.11	55.65	19,202,100	25.59
Dec 21, 2011	54.74	55.46	54.72	55.44	21,424,600	25.50
Dec 20, 2011	54.69	54.92	54.62	54.86	15,935,500	25.23
Dec 19, 2011	54.82	54.93	54.16	54.35	12,944,500	24.99
Dec 16, 2011	54.94	54.96	54.63	54.89	22,614,300	25.24
Dec 15, 2011	54.65	54.94	54.57	54.89	17,059,000	25.24
Dec 14, 2011	54.14	54.46	53.99	54.23	13,389,700	24.94
Dec 13, 2011	54.35	54.84	54.17	54.35	13,820,600	24.99
Dec 12, 2011	54.23	54.50	53.80	54.27	11,252,200	24.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ABT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Abbott Laboratories (ABT)