Skip to main content

Abbott Laboratories (NY: ABT )

113.84 +0.36 (+0.32%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.05 19.05 18.63 18.65 27,010,800 -0.36(-1.87%)
Jan 28, 2010 19.06 19.18 18.90 19.01 18,871,922 +0.02(+0.09%)
Jan 27, 2010 19.06 19.07 18.72 18.99 32,834,216 -0.20(-1.06%)
Jan 26, 2010 19.22 19.26 19.11 19.19 18,815,034 -0.08(-0.40%)
Jan 25, 2010 19.29 19.56 19.21 19.27 13,768,584 +0.07(+0.35%)
Jan 22, 2010 19.49 19.61 19.16 19.20 19,884,548 -0.37(-1.89%)
Jan 21, 2010 19.80 19.90 19.38 19.57 23,585,488 -0.24(-1.21%)
Jan 20, 2010 19.81 20.01 19.59 19.81 19,177,284 +0.01(+0.07%)
Jan 19, 2010 19.57 19.90 19.56 19.80 22,695,462 +0.25(+1.28%)
Jan 15, 2010 19.50 19.55 19.55 19.55 45,794,340 +0.05(+0.25%)
Jan 14, 2010 19.45 19.59 19.38 19.50 12,233,755 +0.02(+0.11%)
Jan 13, 2010 19.33 19.57 19.32 19.48 14,353,687 +0.18(+0.95%)
Jan 12, 2010 19.30 19.43 19.25 19.29 15,007,855 -0.06(-0.29%)
Jan 11, 2010 19.34 19.40 19.26 19.35 15,018,778 +0.10(+0.51%)
Jan 08, 2010 19.15 19.32 19.12 19.25 16,667,205 +0.10(+0.51%)
Jan 07, 2010 18.99 19.16 18.91 19.15 17,639,104 +0.16(+0.83%)
Jan 06, 2010 18.86 19.02 18.83 19.00 15,641,795 +0.10(+0.56%)
Jan 05, 2010 19.05 19.05 18.80 18.89 14,490,155 -0.15(-0.81%)
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.