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 (%)
Jan 31, 2011 17.08 17.11 16.79 16.83 44,644,652 -0.12(-0.73%)
Jan 28, 2011 17.27 17.33 16.89 16.95 46,895,076 -0.33(-1.92%)
Jan 27, 2011 17.39 17.43 17.18 17.28 47,673,936 -0.14(-0.79%)
Jan 26, 2011 17.94 17.96 17.42 17.42 55,552,832 -0.45(-2.52%)
Jan 25, 2011 17.94 17.96 17.81 17.87 25,774,590 -0.08(-0.44%)
Jan 24, 2011 17.85 17.96 17.84 17.95 19,996,818 +0.09(+0.52%)
Jan 21, 2011 17.93 17.95 17.82 17.86 22,303,058 -0.01(-0.08%)
Jan 20, 2011 17.65 17.87 17.63 17.87 30,182,048 +0.23(+1.33%)
Jan 19, 2011 17.61 17.78 17.59 17.64 25,024,762 +0.05(+0.28%)
Jan 18, 2011 17.46 17.61 17.37 17.59 30,039,180 +0.12(+0.66%)
Jan 14, 2011 17.64 17.68 17.43 17.47 29,688,994 -0.18(-1.01%)
Jan 13, 2011 17.81 17.81 17.61 17.65 18,850,158 -0.08(-0.44%)
Jan 12, 2011 17.82 17.82 17.71 17.73 25,500,604 -0.02(-0.10%)
Jan 11, 2011 17.87 17.87 17.68 17.75 20,230,112 -0.04(-0.21%)
Jan 10, 2011 17.92 17.97 17.74 17.78 38,062,240 -0.16(-0.89%)
Jan 07, 2011 17.86 17.97 17.82 17.94 27,945,288 +0.07(+0.42%)
Jan 06, 2011 17.99 18.04 17.72 17.87 41,998,684 -0.04(-0.21%)
Jan 05, 2011 17.89 18.11 17.83 17.91 36,658,656 +0.00(+0.00%)
Jan 04, 2011 17.82 17.92 17.73 17.91 24,350,246 +0.11(+0.65%)
Jan 03, 2011 17.91 17.91 17.72 17.79 24,639,804 +0.02(+0.10%)
Dec 31, 2010 17.60 17.87 17.60 17.77 14,957,821 +0.13(+0.71%)
Dec 30, 2010 17.61 17.69 17.57 17.65 12,162,832 +0.06(+0.32%)
Dec 29, 2010 17.56 17.64 17.53 17.59 12,492,851 +0.01(+0.06%)
Dec 28, 2010 17.63 17.64 17.52 17.58 20,372,314 +0.00(+0.02%)
Dec 27, 2010 17.73 17.73 17.55 17.58 17,842,142 -0.16(-0.90%)
Dec 23, 2010 17.71 17.82 17.70 17.74 14,021,105 -0.01(-0.06%)
Dec 22, 2010 17.85 17.88 17.73 17.75 18,987,746 -0.06(-0.33%)
Dec 21, 2010 17.87 17.96 17.75 17.81 20,945,542 -0.10(-0.56%)
Dec 20, 2010 18.01 18.09 17.85 17.91 16,609,443 -0.05(-0.27%)
Dec 17, 2010 18.04 18.04 17.79 17.95 27,938,380 -0.06(-0.33%)
Dec 16, 2010 17.87 18.04 17.74 18.01 19,638,436 +0.16(+0.91%)
Dec 15, 2010 17.84 17.94 17.72 17.85 21,299,400 +0.03(+0.15%)
Dec 14, 2010 17.62 17.82 17.56 17.82 23,810,570 +0.21(+1.20%)
Dec 13, 2010 17.69 17.72 17.48 17.61 26,744,752 -0.05(-0.29%)
Dec 10, 2010 17.52 17.68 17.48 17.66 23,737,330 +0.18(+1.04%)
Dec 09, 2010 17.38 17.51 17.34 17.48 21,057,160 +0.15(+0.86%)
Dec 08, 2010 17.41 17.45 17.21 17.33 28,634,428 -0.06(-0.34%)
Dec 07, 2010 17.49 17.52 17.36 17.39 25,851,702 -0.01(-0.06%)
Dec 06, 2010 17.62 17.62 17.36 17.41 29,699,650 -0.17(-0.95%)
Dec 03, 2010 17.65 17.68 17.48 17.57 20,549,890 -0.09(-0.50%)
Dec 02, 2010 17.49 17.68 17.46 17.66 24,061,436 +0.22(+1.28%)
Dec 01, 2010 17.39 17.50 17.33 17.44 26,180,880 +0.19(+1.08%)
Nov 30, 2010 17.10 17.28 17.08 17.25 24,352,574 +0.01(+0.04%)
Nov 29, 2010 17.35 17.40 17.14 17.25 26,759,986 -0.12(-0.66%)
Nov 26, 2010 17.44 17.44 17.35 17.36 8,192,704 -0.06(-0.34%)
Nov 24, 2010 17.51 17.42 17.42 17.42 19,991,288 -0.02(-0.11%)
Nov 23, 2010 17.50 17.51 17.38 17.44 24,155,678 -0.09(-0.51%)
Nov 22, 2010 17.64 17.65 17.33 17.53 24,901,420 -0.06(-0.32%)
Nov 19, 2010 17.67 17.71 17.51 17.58 30,794,700 -0.08(-0.46%)
Nov 18, 2010 17.74 17.79 17.51 17.66 32,959,554 -0.07(-0.38%)
Nov 17, 2010 17.74 17.85 17.70 17.73 19,805,478 +0.05(+0.29%)
Nov 16, 2010 17.82 17.89 17.64 17.68 28,124,152 -0.42(-2.34%)
Nov 15, 2010 18.14 18.27 17.84 18.10 37,149,244 +0.08(+0.45%)
Nov 12, 2010 18.38 18.40 17.98 18.02 35,260,652 -0.45(-2.41%)
Nov 11, 2010 18.47 18.60 18.43 18.47 23,472,548 -0.14(-0.78%)
Nov 10, 2010 18.50 18.61 18.35 18.61 20,128,886 +0.04(+0.24%)
Nov 09, 2010 18.73 18.75 18.51 18.57 23,188,498 -0.23(-1.24%)
Nov 08, 2010 18.89 18.89 18.63 18.80 17,839,020 -0.09(-0.47%)
Nov 05, 2010 18.87 18.94 18.77 18.89 17,781,570 +0.01(+0.08%)
Nov 04, 2010 19.06 19.13 18.81 18.87 24,979,584 -0.06(-0.31%)
Nov 03, 2010 18.87 18.99 18.77 18.93 15,574,473 +0.06(+0.31%)
Nov 02, 2010 18.84 18.94 18.81 18.87 20,337,222 +0.10(+0.55%)
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.