Skip to main content

Abbott Laboratories (NY: ABT )

115.02 -3.11 (-2.64%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.85 19.98 19.73 19.89 19,217,650 +0.06(+0.30%)
Feb 25, 2010 19.77 19.85 19.64 19.83 16,114,867 -0.10(-0.48%)
Feb 24, 2010 19.85 19.98 19.75 19.92 18,518,544 +0.15(+0.76%)
Feb 23, 2010 19.87 19.96 19.69 19.77 18,292,262 -0.16(-0.79%)
Feb 22, 2010 19.96 19.98 19.77 19.93 15,670,056 +0.01(+0.04%)
Feb 19, 2010 20.11 20.11 19.81 19.92 26,343,852 -0.22(-1.07%)
Feb 18, 2010 20.04 20.15 20.03 20.14 14,629,152 +0.08(+0.40%)
Feb 17, 2010 20.07 20.14 19.99 20.06 17,398,204 +0.06(+0.29%)
Feb 16, 2010 19.87 20.03 19.70 20.00 20,614,956 +0.24(+1.22%)
Feb 12, 2010 19.49 19.76 19.76 19.76 47,943,788 +0.14(+0.73%)
Feb 11, 2010 19.52 19.68 19.39 19.62 17,565,284 +0.10(+0.53%)
Feb 10, 2010 19.51 19.60 19.30 19.51 20,271,270 -0.03(-0.17%)
Feb 09, 2010 19.65 19.78 19.54 19.55 30,419,758 -0.13(-0.67%)
Feb 08, 2010 19.73 19.77 19.53 19.68 19,461,198 -0.10(-0.48%)
Feb 05, 2010 19.65 19.83 19.53 19.77 29,524,832 +0.05(+0.28%)
Feb 04, 2010 20.06 20.06 19.71 19.72 25,103,150 -0.25(-1.25%)
Feb 03, 2010 19.92 20.07 19.82 19.97 18,541,380 +0.02(+0.11%)
Feb 02, 2010 19.52 20.00 19.49 19.95 22,542,594 +0.38(+1.94%)
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.