Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.26 19.41 19.13 19.30 20,782,888 +0.06(+0.32%)
Mar 30, 2010 19.43 19.51 19.23 19.24 36,652,488 -0.22(-1.15%)
Mar 29, 2010 19.45 19.47 19.32 19.46 28,814,754 +0.08(+0.42%)
Mar 26, 2010 19.68 19.70 19.21 19.38 32,762,974 -0.23(-1.16%)
Mar 25, 2010 19.89 19.90 19.60 19.61 23,228,810 -0.13(-0.65%)
Mar 24, 2010 19.88 19.91 19.70 19.74 17,293,228 -0.17(-0.86%)
Mar 23, 2010 19.83 19.93 19.72 19.91 12,708,300 +0.17(+0.87%)
Mar 22, 2010 19.57 19.87 19.53 19.74 20,512,016 +0.15(+0.77%)
Mar 19, 2010 19.74 19.75 19.49 19.59 44,566,496 -0.11(-0.58%)
Mar 18, 2010 19.95 19.98 19.64 19.70 41,962,424 -0.27(-1.34%)
Mar 17, 2010 20.09 20.11 19.89 19.97 20,122,638 -0.07(-0.33%)
Mar 16, 2010 20.09 20.15 19.96 20.03 16,266,356 -0.04(-0.22%)
Mar 15, 2010 19.94 20.08 19.83 20.08 20,174,338 +0.10(+0.51%)
Mar 12, 2010 20.17 20.17 19.68 19.98 44,300,796 -0.37(-1.84%)
Mar 11, 2010 20.17 20.35 20.10 20.35 15,590,274 +0.19(+0.93%)
Mar 10, 2010 20.08 20.35 20.05 20.16 22,263,426 +0.08(+0.42%)
Mar 09, 2010 19.85 20.14 19.83 20.08 16,091,269 +0.14(+0.70%)
Mar 08, 2010 19.92 19.99 19.83 19.94 11,768,120 +0.04(+0.18%)
Mar 05, 2010 19.84 19.93 19.83 19.90 20,025,234 +0.09(+0.44%)
Mar 04, 2010 19.81 19.97 19.75 19.81 17,363,032 +0.00(+0.00%)
Mar 03, 2010 20.00 20.09 19.76 19.81 18,301,692 -0.18(-0.92%)
Mar 02, 2010 19.87 20.04 19.83 20.00 13,644,566 +0.11(+0.53%)
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.