Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.27 19.29 19.12 19.17 15,508,823 -0.09(-0.48%)
Apr 28, 2011 19.17 19.28 19.13 19.26 16,420,653 +0.04(+0.21%)
Apr 27, 2011 19.07 19.25 19.01 19.22 19,040,112 +0.15(+0.79%)
Apr 26, 2011 18.85 19.09 18.78 19.07 19,887,850 +0.17(+0.88%)
Apr 25, 2011 18.81 19.01 18.80 18.90 20,863,506 -0.18(-0.93%)
Apr 21, 2011 18.68 19.51 18.65 19.08 50,268,280 +0.37(+1.97%)
Apr 20, 2011 19.12 19.15 18.44 18.71 35,503,064 -0.11(-0.57%)
Apr 19, 2011 18.81 18.87 18.75 18.82 21,910,432 -0.07(-0.37%)
Apr 18, 2011 19.00 19.00 18.73 18.89 29,954,830 -0.23(-1.19%)
Apr 15, 2011 18.94 19.14 18.83 19.12 35,635,692 +0.33(+1.76%)
Apr 14, 2011 18.58 18.84 18.52 18.79 21,036,930 +0.20(+1.09%)
Apr 13, 2011 18.62 18.80 18.54 18.58 19,835,426 -0.04(-0.20%)
Apr 12, 2011 18.54 18.77 18.46 18.62 27,698,556 +0.04(+0.24%)
Apr 11, 2011 18.43 18.62 18.39 18.58 20,513,544 +0.15(+0.83%)
Apr 08, 2011 18.44 18.50 18.36 18.42 15,966,703 +0.00(+0.00%)
Apr 07, 2011 18.44 18.48 18.29 18.42 16,030,763 -0.07(-0.38%)
Apr 06, 2011 18.26 18.51 18.25 18.49 22,154,634 +0.25(+1.38%)
Apr 05, 2011 18.37 18.42 18.24 18.24 18,804,328 -0.09(-0.52%)
Apr 04, 2011 18.24 18.42 18.15 18.34 28,376,622 +0.32(+1.78%)
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.