Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.99 20.04 19.83 19.96 11,910,722 +0.03(+0.15%)
May 23, 2011 19.82 20.02 19.78 19.93 16,571,337 -0.10(-0.49%)
May 20, 2011 19.99 20.18 19.81 20.03 19,890,110 +0.03(+0.17%)
May 19, 2011 20.20 20.21 19.88 19.99 16,361,764 -0.15(-0.74%)
May 18, 2011 20.08 20.19 20.04 20.14 18,701,982 +0.12(+0.60%)
May 17, 2011 20.17 20.17 19.88 20.02 18,271,582 -0.19(-0.93%)
May 16, 2011 20.02 20.28 19.99 20.21 19,492,588 +0.19(+0.95%)
May 13, 2011 20.00 20.30 19.93 20.02 21,549,254 -0.01(-0.07%)
May 12, 2011 19.86 20.12 19.74 20.04 21,452,056 +0.18(+0.90%)
May 11, 2011 19.80 19.97 19.78 19.86 20,474,632 +0.08(+0.40%)
May 10, 2011 19.75 19.80 19.69 19.78 10,519,547 +0.07(+0.34%)
May 09, 2011 19.65 19.74 19.56 19.71 15,470,597 +0.05(+0.27%)
May 06, 2011 19.74 19.79 19.58 19.66 15,227,307 -0.02(-0.10%)
May 05, 2011 19.78 19.81 19.59 19.68 17,261,414 -0.14(-0.70%)
May 04, 2011 19.79 19.84 19.75 19.81 18,650,460 +0.03(+0.17%)
May 03, 2011 19.58 19.80 19.52 19.78 27,549,426 +0.10(+0.49%)
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.