Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.