Skip to main content

Abbott Laboratories (NY: ABT )

115.06 -3.07 (-2.60%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.26 18.43 18.19 18.28 26,443,442 +0.03(+0.18%)
Mar 30, 2011 18.24 18.24 18.24 18.24 25,192,780 +0.22(+1.20%)
Mar 29, 2011 17.89 18.03 17.85 18.03 19,762,912 +0.11(+0.62%)
Mar 28, 2011 17.93 17.96 17.88 17.91 12,184,192 +0.02(+0.10%)
Mar 25, 2011 17.97 17.97 17.74 17.90 23,111,744 -0.03(-0.17%)
Mar 24, 2011 17.94 17.94 17.78 17.93 18,188,994 +0.04(+0.25%)
Mar 23, 2011 17.87 17.90 17.62 17.88 16,574,527 +0.01(+0.06%)
Mar 22, 2011 17.87 17.94 17.75 17.87 17,588,782 -0.03(-0.15%)
Mar 21, 2011 17.88 17.93 17.83 17.90 15,740,340 +0.04(+0.25%)
Mar 18, 2011 17.72 18.01 17.69 17.85 24,574,432 +0.24(+1.38%)
Mar 17, 2011 17.58 17.62 17.42 17.61 24,226,374 +0.21(+1.20%)
Mar 16, 2011 17.71 17.71 17.33 17.40 28,291,694 -0.35(-1.99%)
Mar 15, 2011 17.70 17.81 17.69 17.75 33,853,560 -0.21(-1.18%)
Mar 14, 2011 18.00 18.00 17.87 17.97 16,485,258 -0.09(-0.50%)
Mar 11, 2011 18.01 18.16 17.90 18.06 19,222,808 -0.01(-0.08%)
Mar 10, 2011 18.19 18.24 18.03 18.07 25,014,794 -0.21(-1.16%)
Mar 09, 2011 18.16 18.31 18.09 18.28 17,366,662 +0.14(+0.76%)
Mar 08, 2011 18.07 18.20 18.05 18.15 15,197,588 +0.07(+0.41%)
Mar 07, 2011 18.22 18.22 17.99 18.07 18,633,632 -0.07(-0.39%)
Mar 04, 2011 17.99 18.24 17.98 18.14 29,788,666 +0.13(+0.70%)
Mar 03, 2011 17.86 18.03 17.83 18.02 22,500,586 +0.25(+1.41%)
Mar 02, 2011 17.60 17.77 17.58 17.77 19,515,570 +0.07(+0.38%)
Mar 01, 2011 17.96 18.00 17.67 17.70 24,679,444 -0.22(-1.25%)
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%)
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.