The closing price for Abbott Laboratories (ABT) in 2012 was $24.75, on December 31, 2012. It was up 19.6% for the year. The latest price is $133.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $24.23 | $24.76 | $24.19 | $24.75 | 19,018,133 |
December 28 2012 | $24.48 | $24.57 | $24.32 | $24.34 | 11,238,850 |
December 27 2012 | $24.55 | $24.74 | $24.42 | $24.58 | 10,701,542 |
December 26 2012 | $24.77 | $24.78 | $24.52 | $24.59 | 9,052,730 |
December 24 2012 | $24.96 | $24.96 | $24.71 | $24.74 | 4,894,331 |
December 21 2012 | $24.64 | $24.96 | $24.56 | $24.96 | 31,168,404 |
December 20 2012 | $24.71 | $24.78 | $24.60 | $24.77 | 11,484,368 |
December 19 2012 | $24.93 | $24.96 | $24.62 | $24.69 | 18,059,400 |
December 18 2012 | $24.61 | $24.98 | $24.46 | $24.91 | 21,209,879 |
December 17 2012 | $24.78 | $24.82 | $24.57 | $24.64 | 16,745,519 |
December 14 2012 | $24.56 | $24.77 | $24.55 | $24.69 | 13,712,797 |
December 13 2012 | $24.94 | $24.95 | $24.52 | $24.68 | 14,284,702 |
December 12 2012 | $25.02 | $25.26 | $24.89 | $24.94 | 19,106,294 |
December 11 2012 | $24.69 | $25.07 | $24.68 | $25.00 | 16,099,000 |
December 10 2012 | $24.59 | $24.92 | $24.46 | $24.69 | 15,309,712 |
December 07 2012 | $24.38 | $24.80 | $24.26 | $24.76 | 19,290,955 |
December 06 2012 | $24.37 | $24.48 | $24.27 | $24.40 | 8,853,897 |
December 05 2012 | $24.29 | $24.49 | $24.21 | $24.39 | 10,307,837 |
December 04 2012 | $24.26 | $24.55 | $24.21 | $24.33 | 12,975,198 |
December 03 2012 | $24.60 | $24.68 | $24.25 | $24.29 | 13,778,449 |
November 30 2012 | $24.61 | $24.71 | $24.43 | $24.56 | 13,151,938 |
November 29 2012 | $24.51 | $24.64 | $24.40 | $24.59 | 10,914,548 |
November 28 2012 | $24.13 | $24.41 | $24.04 | $24.40 | 8,485,619 |
November 27 2012 | $24.23 | $24.38 | $24.16 | $24.21 | 10,685,911 |
November 26 2012 | $24.21 | $24.33 | $24.00 | $24.32 | 11,596,915 |
Daily pricing data for Abbott Laboratories dates back to 3/17/1980, and may be incomplete.
