Skip to main content

Abbott Laboratories (NY: ABT )

112.81 -2.22 (-1.93%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 46.66 47.24 46.18 46.78 1,851 +0.19(+0.41%)
Jun 29, 2010 46.59 47.00 46.25 46.59 1,480 -0.60(-1.27%)
Jun 25, 2010 47.19 47.64 47.10 47.19 13,752,377 -0.27(-0.57%)
Jun 24, 2010 47.38 47.86 47.23 47.46 7,047,645 -0.10(-0.21%)
Jun 23, 2010 48.04 48.16 47.38 47.56 6,488,253 -0.43(-0.90%)
Jun 22, 2010 48.32 48.70 47.95 47.99 100 -0.31(-0.64%)
Jun 21, 2010 49.16 49.23 48.05 48.30 7,616,110 -0.47(-0.96%)
Jun 18, 2010 48.77 49.00 48.40 48.77 8,990,648 +0.14(+0.29%)
Jun 17, 2010 48.84 48.85 48.25 48.63 7,846,994 -0.16(-0.33%)
Jun 16, 2010 47.79 48.87 47.67 48.79 9,407,202 +0.62(+1.29%)
Jun 15, 2010 47.54 48.21 47.44 48.17 9,568,195 +0.84(+1.77%)
Jun 14, 2010 47.44 47.65 47.28 47.33 6,796,119 +0.13(+0.28%)
Jun 11, 2010 47.09 47.40 46.82 47.20 5,904,788 +0.00(+0.00%)
Jun 10, 2010 46.38 47.47 46.34 47.20 420 +1.34(+2.92%)
Jun 09, 2010 46.39 46.55 45.73 45.86 8,764,703 -0.45(-0.97%)
Jun 08, 2010 46.08 46.42 45.67 46.31 10,919,849 +0.08(+0.17%)
Jun 07, 2010 46.34 46.62 46.19 46.23 9,314,556 -0.30(-0.64%)
Jun 04, 2010 46.53 47.10 46.37 46.53 10,287,865 -1.20(-2.51%)
Jun 03, 2010 47.75 47.82 47.47 47.73 4,343,832 +0.25(+0.53%)
Jun 02, 2010 47.00 47.51 46.51 47.48 8,989,476 +0.54(+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.