Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.09 19.21 18.97 19.12 19,987,152 +0.06(+0.30%)
Feb 25, 2010 19.01 19.09 18.89 19.07 16,760,129 -0.09(-0.48%)
Feb 24, 2010 19.09 19.21 18.99 19.16 19,260,052 +0.15(+0.76%)
Feb 23, 2010 19.10 19.19 18.94 19.01 19,024,710 -0.15(-0.79%)
Feb 22, 2010 19.20 19.21 19.01 19.16 16,297,507 +0.01(+0.04%)
Feb 19, 2010 19.33 19.34 19.05 19.16 27,398,696 -0.21(-1.07%)
Feb 18, 2010 19.27 19.38 19.26 19.36 15,214,924 +0.08(+0.40%)
Feb 17, 2010 19.30 19.37 19.22 19.29 18,094,854 +0.06(+0.29%)
Feb 16, 2010 19.11 19.26 18.94 19.23 21,440,408 +0.23(+1.22%)
Feb 12, 2010 18.74 19.00 19.00 19.00 49,863,528 +0.14(+0.73%)
Feb 11, 2010 18.77 18.92 18.65 18.86 18,268,624 +0.10(+0.53%)
Feb 10, 2010 18.76 18.84 18.55 18.76 21,082,962 -0.03(-0.17%)
Feb 09, 2010 18.90 19.02 18.79 18.79 31,637,808 -0.13(-0.67%)
Feb 08, 2010 18.97 19.01 18.78 18.92 20,240,454 -0.09(-0.48%)
Feb 05, 2010 18.89 19.07 18.78 19.01 30,707,048 +0.05(+0.28%)
Feb 04, 2010 19.29 19.29 18.95 18.96 26,108,316 -0.24(-1.25%)
Feb 03, 2010 19.15 19.30 19.06 19.20 19,283,804 +0.02(+0.11%)
Feb 02, 2010 18.77 19.23 18.74 19.18 23,445,230 +0.36(+1.94%)
Feb 01, 2010 18.71 18.91 18.70 18.81 25,007,604 +0.16(+0.88%)
Jan 29, 2010 19.05 19.05 18.63 18.65 27,010,800 -0.36(-1.87%)
Jan 28, 2010 19.06 19.18 18.90 19.01 18,871,922 +0.02(+0.09%)
Jan 27, 2010 19.06 19.07 18.72 18.99 32,834,216 -0.20(-1.06%)
Jan 26, 2010 19.22 19.26 19.11 19.19 18,815,034 -0.08(-0.40%)
Jan 25, 2010 19.29 19.56 19.21 19.27 13,768,584 +0.07(+0.35%)
Jan 22, 2010 19.49 19.61 19.16 19.20 19,884,548 -0.37(-1.89%)
Jan 21, 2010 19.80 19.90 19.38 19.57 23,585,488 -0.24(-1.21%)
Jan 20, 2010 19.81 20.01 19.59 19.81 19,177,284 +0.01(+0.07%)
Jan 19, 2010 19.57 19.90 19.56 19.80 22,695,462 +0.25(+1.28%)
Jan 15, 2010 19.50 19.55 19.55 19.55 45,794,340 +0.05(+0.25%)
Jan 14, 2010 19.45 19.59 19.38 19.50 12,233,755 +0.02(+0.11%)
Jan 13, 2010 19.33 19.57 19.32 19.48 14,353,687 +0.18(+0.95%)
Jan 12, 2010 19.30 19.43 19.25 19.29 15,007,855 -0.06(-0.29%)
Jan 11, 2010 19.34 19.40 19.26 19.35 15,018,778 +0.10(+0.51%)
Jan 08, 2010 19.15 19.32 19.12 19.25 16,667,205 +0.10(+0.51%)
Jan 07, 2010 18.99 19.16 18.91 19.15 17,639,104 +0.16(+0.83%)
Jan 06, 2010 18.86 19.02 18.83 19.00 15,641,795 +0.10(+0.56%)
Jan 05, 2010 19.05 19.05 18.80 18.89 14,490,155 -0.15(-0.81%)
Jan 04, 2010 18.95 19.08 18.86 19.05 14,856,446 +0.16(+0.87%)
Dec 31, 2009 19.05 18.88 18.88 18.88 17,839,038 -0.19(-1.01%)
Dec 30, 2009 18.85 19.08 18.85 19.07 10,266,288 +0.10(+0.52%)
Dec 29, 2009 19.11 19.21 18.96 18.98 12,731,797 -0.09(-0.50%)
Dec 28, 2009 18.94 19.08 18.90 19.07 11,684,833 +0.13(+0.70%)
Dec 24, 2009 18.91 19.03 18.90 18.94 4,344,515 +0.02(+0.11%)
Dec 23, 2009 18.96 19.01 18.87 18.92 7,885,510 -0.01(-0.05%)
Dec 22, 2009 18.90 18.99 18.89 18.93 13,890,382 +0.07(+0.37%)
Dec 21, 2009 18.74 18.96 18.68 18.86 16,815,628 +0.20(+1.09%)
Dec 18, 2009 18.80 18.80 18.54 18.65 26,909,310 -0.08(-0.45%)
Dec 17, 2009 18.80 18.83 18.59 18.74 15,460,142 -0.26(-1.34%)
Dec 16, 2009 18.97 19.04 18.80 18.99 15,456,307 +0.11(+0.59%)
Dec 15, 2009 18.81 18.96 18.72 18.88 12,614,974 +0.07(+0.39%)
Dec 14, 2009 18.86 18.89 18.80 18.81 12,843,792 +0.00(+0.02%)
Dec 11, 2009 18.89 19.01 18.76 18.80 15,288,597 -0.11(-0.56%)
Dec 10, 2009 18.73 19.00 18.72 18.91 17,924,742 +0.16(+0.86%)
Dec 09, 2009 18.71 18.77 18.58 18.75 13,195,709 +0.13(+0.69%)
Dec 08, 2009 18.72 18.76 18.51 18.62 16,545,252 -0.15(-0.78%)
Dec 07, 2009 18.83 18.97 18.75 18.77 15,250,873 -0.04(-0.22%)
Dec 04, 2009 19.08 19.11 18.68 18.81 18,003,342 -0.16(-0.85%)
Dec 03, 2009 19.03 19.13 18.93 18.97 15,290,043 -0.07(-0.37%)
Dec 02, 2009 19.06 19.22 18.97 19.04 15,895,704 -0.01(-0.07%)
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.