Skip to main content

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.16 17.38 16.99 17.21 5,031 +0.07(+0.41%)
Jun 29, 2010 17.14 17.29 17.01 17.14 4,023 -0.22(-1.27%)
Jun 25, 2010 17.36 17.52 17.33 17.36 37,384,620 -0.10(-0.57%)
Jun 24, 2010 17.43 17.61 17.37 17.46 19,158,400 -0.04(-0.21%)
Jun 23, 2010 17.67 17.72 17.43 17.50 17,637,742 -0.16(-0.90%)
Jun 22, 2010 17.78 17.92 17.64 17.65 271 -0.11(-0.64%)
Jun 21, 2010 18.08 18.11 17.68 17.77 20,703,720 -0.17(-0.96%)
Jun 18, 2010 17.94 18.03 17.80 17.94 24,440,280 +0.05(+0.29%)
Jun 17, 2010 17.97 17.97 17.75 17.89 21,331,358 -0.06(-0.33%)
Jun 16, 2010 17.58 17.98 17.54 17.95 25,572,646 +0.23(+1.29%)
Jun 15, 2010 17.49 17.73 17.45 17.72 26,010,292 +0.31(+1.77%)
Jun 14, 2010 17.45 17.53 17.39 17.41 18,474,648 +0.05(+0.28%)
Jun 11, 2010 17.32 17.44 17.22 17.36 16,051,643 +0.00(+0.00%)
Jun 10, 2010 17.06 17.46 17.05 17.36 1,141 +0.49(+2.92%)
Jun 09, 2010 17.07 17.12 16.82 16.87 23,826,070 -0.17(-0.97%)
Jun 08, 2010 16.95 17.08 16.80 17.04 29,684,642 +0.03(+0.17%)
Jun 07, 2010 17.05 17.15 16.99 17.01 25,320,796 -0.11(-0.64%)
Jun 04, 2010 17.12 17.33 17.06 17.12 27,966,650 -0.44(-2.51%)
Jun 03, 2010 17.57 17.59 17.46 17.56 11,808,323 +0.09(+0.53%)
Jun 02, 2010 17.29 17.48 17.11 17.47 24,437,094 +0.20(+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.