Skip to main content

Abbott Laboratories (NY: ABT )

113.91 +0.43 (+0.38%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.67 17.73 17.58 17.69 61,079 -0.09(-0.48%)
Aug 30, 2010 17.89 17.96 17.74 17.77 14,923,840 -0.10(-0.54%)
Aug 27, 2010 17.79 17.89 17.57 17.87 12,639,732 +0.11(+0.61%)
Aug 26, 2010 17.76 17.95 17.70 17.76 1,115 -0.10(-0.56%)
Aug 25, 2010 17.63 17.95 17.62 17.86 21,033,914 +0.12(+0.69%)
Aug 24, 2010 17.67 17.85 17.59 17.74 332,981 -0.11(-0.60%)
Aug 23, 2010 17.77 17.99 17.77 17.85 20,125,598 +0.16(+0.89%)
Aug 20, 2010 17.58 17.72 17.54 17.69 17,870,256 +0.01(+0.04%)
Aug 19, 2010 17.98 18.00 17.58 17.68 7,973 -0.33(-1.81%)
Aug 18, 2010 18.15 18.19 18.01 18.01 836 -0.16(-0.91%)
Aug 17, 2010 18.11 18.25 18.02 18.17 1,115 +0.13(+0.70%)
Aug 16, 2010 17.95 18.08 17.84 18.05 13,375,571 +0.10(+0.56%)
Aug 13, 2010 17.95 18.02 17.90 17.95 14,190,416 -0.12(-0.66%)
Aug 12, 2010 17.90 18.12 17.83 18.07 12,324,681 +0.00(+0.00%)
Aug 11, 2010 18.30 18.33 18.02 18.07 5,988 -0.21(-1.16%)
Aug 10, 2010 18.28 18.28 18.14 18.28 557 +0.04(+0.20%)
Aug 09, 2010 18.15 18.27 18.08 18.24 12,546,144 +0.11(+0.61%)
Aug 06, 2010 18.13 18.17 17.82 18.13 22,298,076 +0.21(+1.18%)
Aug 05, 2010 17.90 17.96 17.83 17.92 16,446,644 -0.07(-0.40%)
Aug 04, 2010 17.92 18.02 17.85 17.99 278 +0.06(+0.36%)
Aug 03, 2010 17.90 18.15 17.84 17.93 278 +0.06(+0.34%)
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.