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 (%)
Feb 28, 2011 17.84 18.09 17.76 17.92 32,464,234 +0.17(+0.97%)
Feb 25, 2011 17.62 17.78 17.52 17.75 31,012,324 +0.16(+0.93%)
Feb 24, 2011 17.34 17.59 17.27 17.59 34,840,356 +0.27(+1.57%)
Feb 23, 2011 17.46 17.51 17.27 17.31 27,650,256 -0.19(-1.06%)
Feb 22, 2011 17.31 17.58 17.31 17.50 30,647,176 +0.03(+0.19%)
Feb 18, 2011 17.27 17.47 17.24 17.47 26,135,306 +0.21(+1.21%)
Feb 17, 2011 17.23 17.30 17.16 17.26 18,414,824 +0.02(+0.13%)
Feb 16, 2011 17.43 17.45 17.20 17.24 24,559,942 -0.18(-1.05%)
Feb 15, 2011 17.15 17.44 17.02 17.42 32,529,440 +0.29(+1.67%)
Feb 14, 2011 17.04 17.16 16.99 17.13 22,761,850 +0.16(+0.92%)
Feb 11, 2011 16.90 17.01 16.87 16.98 22,080,848 +0.03(+0.15%)
Feb 10, 2011 16.93 17.02 16.91 16.95 21,024,870 -0.02(-0.11%)
Feb 09, 2011 16.99 17.06 16.90 16.97 20,380,086 -0.03(-0.15%)
Feb 08, 2011 16.99 17.04 16.93 16.99 26,032,276 -0.03(-0.18%)
Feb 07, 2011 17.20 17.20 16.93 17.02 30,454,574 -0.16(-0.93%)
Feb 04, 2011 17.15 17.21 17.04 17.18 26,654,924 +0.04(+0.26%)
Feb 03, 2011 17.05 17.19 17.00 17.14 22,156,420 +0.10(+0.59%)
Feb 02, 2011 16.87 17.06 16.81 17.04 33,822,828 +0.17(+1.00%)
Feb 01, 2011 16.83 16.93 16.80 16.87 35,713,820 +0.04(+0.26%)
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%)
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.