Abbott Laboratories (NY: ABT )

132.11 USD +1.84 (+1.41%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 52.24 52.86 52.10 52.24 60,586 -0.25(-0.48%)
Sep 29, 2010 52.38 52.57 52.11 52.49 10,000 +0.11(+0.21%)
Sep 28, 2010 52.21 52.48 51.92 52.38 300 +0.28(+0.54%)
Sep 27, 2010 51.95 52.26 51.79 52.10 4,912,396 +0.16(+0.31%)
Sep 24, 2010 51.99 52.33 51.75 51.94 6,573,517 +0.34(+0.66%)
Sep 23, 2010 51.60 51.93 51.50 51.60 4,305,933 -0.39(-0.75%)
Sep 22, 2010 52.21 52.43 51.86 51.99 5,119,094 -0.16(-0.31%)
Sep 21, 2010 52.36 52.36 51.75 52.15 100 -0.11(-0.21%)
Sep 20, 2010 51.60 52.39 51.53 52.26 5,361,522 +0.62(+1.20%)
Sep 17, 2010 51.64 51.93 51.53 51.64 7,234,504 -0.02(-0.04%)
Sep 15, 2010 51.36 51.75 51.15 51.66 4,586,621 +0.25(+0.49%)
Sep 14, 2010 51.42 51.63 51.11 51.41 100 -0.04(-0.08%)
Sep 13, 2010 51.79 51.79 51.23 51.45 4,878,057 -0.09(-0.17%)
Sep 10, 2010 51.25 51.59 51.09 51.54 4,440,698 +0.45(+0.88%)
Sep 09, 2010 50.95 51.32 50.95 51.09 100 +0.64(+1.27%)
Sep 08, 2010 50.49 50.88 50.35 50.45 12,861 -0.04(-0.08%)
Sep 07, 2010 50.50 50.79 50.35 50.49 1,647 -0.25(-0.49%)
Sep 03, 2010 50.94 50.99 50.25 50.74 4,780,463 +0.13(+0.26%)
Sep 02, 2010 50.21 50.63 50.21 50.61 16,077 +0.34(+0.68%)
Sep 01, 2010 49.72 50.61 49.72 50.27 7,018,600 +0.94(+1.91%)
Aug 31, 2010 49.28 49.45 49.02 49.33 21,900 -0.24(-0.48%)
Aug 30, 2010 49.89 50.09 49.49 49.57 5,350,918 -0.27(-0.54%)
Aug 27, 2010 49.62 49.90 49.01 49.84 4,531,955 +0.30(+0.61%)
Aug 26, 2010 49.52 50.05 49.37 49.54 400 -0.28(-0.56%)
Aug 25, 2010 49.18 50.05 49.15 49.82 7,541,675 +0.34(+0.69%)
Aug 24, 2010 49.29 49.78 49.07 49.48 119,390 -0.30(-0.60%)
Aug 23, 2010 49.55 50.18 49.55 49.78 7,216,000 +0.44(+0.89%)
Aug 20, 2010 49.04 49.43 48.93 49.34 6,407,351 +0.02(+0.04%)
Aug 19, 2010 50.16 50.21 49.04 49.32 2,859 -0.91(-1.81%)
Aug 18, 2010 50.63 50.72 50.22 50.23 300 -0.46(-0.91%)
Aug 17, 2010 50.50 50.89 50.25 50.69 400 +0.35(+0.70%)
Aug 16, 2010 50.05 50.43 49.76 50.34 4,795,789 +0.28(+0.56%)
Aug 13, 2010 50.06 50.26 49.91 50.06 5,087,950 -0.33(-0.65%)
Aug 12, 2010 49.91 50.54 49.73 50.39 4,418,994 +0.00(+0.00%)
Aug 11, 2010 51.03 51.11 50.27 50.39 2,147 -0.59(-1.16%)
Aug 10, 2010 50.98 50.99 50.59 50.98 200 +0.10(+0.20%)
Aug 09, 2010 50.63 50.95 50.43 50.88 4,498,399 +0.31(+0.61%)
Aug 06, 2010 50.57 50.68 49.71 50.57 7,994,938 +0.59(+1.18%)
Aug 05, 2010 49.93 50.08 49.72 49.98 5,896,917 -0.20(-0.40%)
Aug 04, 2010 49.98 50.27 49.79 50.18 100 +0.18(+0.36%)
Aug 03, 2010 49.91 50.61 49.76 50.00 100 +0.17(+0.34%)
Aug 02, 2010 49.71 50.00 49.62 49.83 7,509,520 +0.75(+1.53%)
Jul 30, 2010 49.08 49.36 48.30 49.08 7,820,049 +0.10(+0.20%)
Jul 29, 2010 49.44 49.77 48.93 48.98 200 -0.24(-0.49%)
Jul 28, 2010 49.22 49.48 48.85 49.22 1,633 -0.05(-0.10%)
Jul 27, 2010 49.27 49.50 48.96 49.27 2,148 +0.03(+0.06%)
Jul 26, 2010 48.82 49.37 48.82 49.24 5,918,193 +0.31(+0.63%)
Jul 23, 2010 48.98 49.16 48.58 48.93 8,720,925 -0.08(-0.16%)
Jul 22, 2010 49.02 49.54 48.36 49.01 300 +0.33(+0.68%)
Jul 21, 2010 47.73 49.38 44.59 48.68 14,195,894 +1.21(+2.55%)
Jul 20, 2010 47.47 47.55 46.86 47.47 7,907,045 +0.06(+0.13%)
Jul 19, 2010 47.41 47.58 47.25 47.41 4,200,072 +0.34(+0.72%)
Jul 16, 2010 47.07 48.14 47.02 47.07 9,138,320 -0.84(-1.75%)
Jul 15, 2010 47.86 48.11 47.68 47.91 5,789,290 +0.06(+0.13%)
Jul 14, 2010 47.53 47.86 47.17 47.85 5,552,065 +0.18(+0.38%)
Jul 13, 2010 47.78 47.89 47.62 47.67 500 -0.15(-0.31%)
Jul 12, 2010 48.10 48.10 47.60 47.82 5,746,693 -0.21(-0.44%)
Jul 09, 2010 48.03 48.16 47.52 48.03 5,199,964 -0.07(-0.15%)
Jul 08, 2010 47.90 48.15 47.68 48.10 1,050 +0.37(+0.78%)
Jul 07, 2010 46.74 47.77 46.59 47.73 9,121,600 +1.04(+2.23%)
Jul 06, 2010 46.78 46.97 46.31 46.69 4,521 +0.23(+0.50%)
Jul 02, 2010 46.46 46.76 46.22 46.46 5,677,726 +0.00(+0.00%)
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.