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 (%)
Jun 30, 2010 16.58 16.78 16.41 16.62 5,210 +0.07(+0.41%)
Jun 29, 2010 16.55 16.70 16.43 16.55 4,166 -0.21(-1.27%)
Jun 25, 2010 16.76 16.92 16.73 16.76 38,711,908 -0.10(-0.57%)
Jun 24, 2010 16.83 17.00 16.78 16.86 19,838,592 -0.04(-0.21%)
Jun 23, 2010 17.07 17.11 16.83 16.90 18,263,946 -0.15(-0.90%)
Jun 22, 2010 17.17 17.30 17.03 17.05 281 -0.11(-0.64%)
Jun 21, 2010 17.46 17.49 17.07 17.16 21,438,778 -0.17(-0.96%)
Jun 18, 2010 17.33 17.41 17.19 17.33 25,308,000 +0.05(+0.29%)
Jun 17, 2010 17.35 17.35 17.14 17.28 22,088,700 -0.06(-0.33%)
Jun 16, 2010 16.98 17.36 16.93 17.33 26,480,568 +0.22(+1.29%)
Jun 15, 2010 16.89 17.13 16.85 17.11 26,933,750 +0.30(+1.78%)
Jun 14, 2010 16.85 16.93 16.80 16.81 19,130,566 +0.05(+0.27%)
Jun 11, 2010 16.73 16.84 16.63 16.77 16,621,535 +0.00(+0.00%)
Jun 10, 2010 16.48 16.86 16.46 16.77 1,182 +0.48(+2.92%)
Jun 09, 2010 16.48 16.54 16.25 16.29 24,671,982 -0.16(-0.97%)
Jun 08, 2010 16.37 16.49 16.23 16.45 30,738,556 +0.03(+0.17%)
Jun 07, 2010 16.46 16.56 16.41 16.42 26,219,776 -0.11(-0.64%)
Jun 04, 2010 16.53 16.73 16.47 16.53 28,959,568 -0.43(-2.51%)
Jun 03, 2010 16.96 16.99 16.86 16.96 12,227,561 +0.09(+0.53%)
Jun 02, 2010 16.70 16.88 16.52 16.87 25,304,700 +0.19(+1.15%)
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.