The closing price for Abbott Laboratories (ABT) in 2012 was $24.26, on December 31, 2012. It was up 19.6% for the year. The latest price is $91.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $23.75 | $24.27 | $23.70 | $24.26 | 19,018,133 |
December 28 2012 | $23.99 | $24.08 | $23.83 | $23.86 | 11,238,850 |
December 27 2012 | $24.06 | $24.25 | $23.93 | $24.09 | 10,701,542 |
December 26 2012 | $24.27 | $24.28 | $24.03 | $24.09 | 9,052,730 |
December 24 2012 | $24.46 | $24.46 | $24.21 | $24.24 | 4,894,331 |
December 21 2012 | $24.15 | $24.46 | $24.07 | $24.46 | 31,168,404 |
December 20 2012 | $24.22 | $24.29 | $24.11 | $24.27 | 11,484,368 |
December 19 2012 | $24.43 | $24.46 | $24.13 | $24.20 | 18,059,400 |
December 18 2012 | $24.12 | $24.48 | $23.97 | $24.42 | 21,209,879 |
December 17 2012 | $24.29 | $24.33 | $24.08 | $24.14 | 16,745,519 |
December 14 2012 | $24.07 | $24.27 | $24.06 | $24.20 | 13,712,797 |
December 13 2012 | $24.44 | $24.45 | $24.03 | $24.19 | 14,284,702 |
December 12 2012 | $24.52 | $24.76 | $24.39 | $24.44 | 19,106,294 |
December 11 2012 | $24.19 | $24.57 | $24.19 | $24.50 | 16,099,000 |
December 10 2012 | $24.10 | $24.42 | $23.97 | $24.19 | 15,309,712 |
December 07 2012 | $23.90 | $24.30 | $23.78 | $24.27 | 19,290,955 |
December 06 2012 | $23.89 | $23.99 | $23.79 | $23.92 | 8,853,897 |
December 05 2012 | $23.80 | $24.00 | $23.73 | $23.90 | 10,307,837 |
December 04 2012 | $23.77 | $24.06 | $23.72 | $23.84 | 12,975,198 |
December 03 2012 | $24.10 | $24.19 | $23.77 | $23.81 | 13,778,449 |
November 30 2012 | $24.12 | $24.22 | $23.94 | $24.07 | 13,151,938 |
November 29 2012 | $24.02 | $24.15 | $23.91 | $24.10 | 10,914,548 |
November 28 2012 | $23.64 | $23.92 | $23.56 | $23.91 | 8,485,619 |
November 27 2012 | $23.75 | $23.89 | $23.67 | $23.72 | 10,685,911 |
November 26 2012 | $23.73 | $23.84 | $23.52 | $23.83 | 11,596,915 |
Daily pricing data for Abbott Laboratories dates back to 3/17/1980, and may be incomplete.