Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.43 19.44 19.27 19.38 15,721,549 +0.17(+0.88%)
Jun 29, 2011 19.26 19.27 19.15 19.21 14,707,626 -0.03(-0.17%)
Jun 28, 2011 19.21 19.29 19.16 19.25 13,809,183 +0.13(+0.67%)
Jun 27, 2011 19.09 19.21 19.02 19.12 12,448,854 +0.06(+0.29%)
Jun 24, 2011 19.11 19.11 18.96 19.06 14,109,614 -0.06(-0.33%)
Jun 23, 2011 19.07 19.16 18.86 19.12 18,796,792 -0.06(-0.31%)
Jun 22, 2011 19.19 19.28 19.17 19.18 12,391,817 -0.07(-0.34%)
Jun 21, 2011 19.23 19.33 19.17 19.25 14,535,186 +0.09(+0.46%)
Jun 20, 2011 19.12 19.18 19.09 19.16 15,130,796 +0.13(+0.66%)
Jun 17, 2011 19.08 19.23 19.02 19.04 23,837,602 +0.14(+0.72%)
Jun 16, 2011 18.90 18.94 18.82 18.90 17,658,646 +0.00(+0.00%)
Jun 15, 2011 18.83 19.03 18.80 18.90 18,295,480 +0.01(+0.04%)
Jun 14, 2011 19.05 19.05 18.84 18.89 23,368,442 -0.04(-0.21%)
Jun 13, 2011 18.87 19.02 18.84 18.93 20,982,074 +0.18(+0.98%)
Jun 10, 2011 18.91 18.96 18.75 18.75 20,303,986 -0.23(-1.22%)
Jun 09, 2011 18.99 19.19 18.92 18.98 18,828,136 +0.00(+0.00%)
Jun 08, 2011 18.88 19.01 18.84 18.98 15,620,838 +0.06(+0.29%)
Jun 07, 2011 18.90 19.07 18.84 18.93 19,598,588 +0.13(+0.71%)
Jun 06, 2011 18.82 18.87 18.74 18.79 16,042,385 -0.02(-0.12%)
Jun 03, 2011 18.88 18.89 18.65 18.81 17,383,564 -0.83(-4.22%)
May 24, 2011 19.68 19.72 19.52 19.64 12,103,071 +0.03(+0.15%)
May 23, 2011 19.51 19.70 19.46 19.61 16,838,952 -0.10(-0.49%)
May 20, 2011 19.67 19.86 19.50 19.71 20,211,322 +0.03(+0.17%)
May 19, 2011 19.88 19.89 19.57 19.68 16,625,995 -0.15(-0.74%)
May 18, 2011 19.76 19.87 19.72 19.82 19,004,004 +0.12(+0.60%)
May 17, 2011 19.85 19.85 19.56 19.71 18,566,656 -0.18(-0.93%)
May 16, 2011 19.70 19.96 19.67 19.89 19,807,378 +0.19(+0.95%)
May 13, 2011 19.68 19.98 19.61 19.70 21,897,260 -0.01(-0.07%)
May 12, 2011 19.54 19.80 19.43 19.72 21,798,492 +0.18(+0.90%)
May 11, 2011 19.49 19.65 19.46 19.54 20,805,284 +0.08(+0.40%)
May 10, 2011 19.44 19.49 19.38 19.46 10,689,430 +0.07(+0.34%)
May 09, 2011 19.34 19.43 19.25 19.40 15,720,436 +0.05(+0.27%)
May 06, 2011 19.43 19.47 19.27 19.35 15,473,217 -0.02(-0.10%)
May 05, 2011 19.46 19.50 19.28 19.36 17,540,174 -0.14(-0.70%)
May 04, 2011 19.47 19.52 19.44 19.50 18,951,652 +0.03(+0.17%)
May 03, 2011 19.26 19.49 19.21 19.47 27,994,330 +0.10(+0.49%)
May 02, 2011 19.40 19.40 19.35 19.37 20,815,096 +0.20(+1.06%)
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.