Abbott Laboratories (NY: ABT )

132.38 USD -0.04 (-0.03%)
Streaming Delayed Price Updated: 2:58 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 52.56 52.99 52.21 52.68 7,614,588 +0.17(+0.32%)
Mar 30, 2010 53.03 53.26 52.49 52.51 13,429,009 -0.61(-1.15%)
Mar 29, 2010 53.08 53.15 52.73 53.12 10,557,363 +0.22(+0.42%)
Mar 26, 2010 53.70 53.78 52.44 52.90 12,003,941 -0.62(-1.16%)
Mar 25, 2010 54.28 54.31 53.50 53.52 8,510,743 -0.35(-0.65%)
Mar 24, 2010 54.25 54.33 53.76 53.87 6,336,021 -0.47(-0.86%)
Mar 23, 2010 54.11 54.39 53.82 54.34 4,656,161 +0.47(+0.87%)
Mar 22, 2010 53.40 54.23 53.30 53.87 7,515,344 +0.41(+0.77%)
Mar 19, 2010 53.88 53.90 53.19 53.46 16,328,602 -0.31(-0.58%)
Mar 18, 2010 54.44 54.54 53.61 53.77 15,374,503 -0.73(-1.34%)
Mar 17, 2010 54.84 54.88 54.30 54.50 7,372,681 -0.18(-0.33%)
Mar 16, 2010 54.84 54.99 54.47 54.68 5,959,788 -0.12(-0.22%)
Mar 15, 2010 54.41 54.80 54.12 54.80 7,391,623 +0.28(+0.51%)
Mar 12, 2010 55.04 55.05 53.72 54.52 16,231,253 -1.02(-1.84%)
Mar 11, 2010 55.04 55.55 54.85 55.54 5,712,080 +0.51(+0.93%)
Mar 10, 2010 54.81 55.55 54.72 55.03 8,157,039 +0.23(+0.42%)
Mar 09, 2010 54.19 54.96 54.13 54.80 5,895,638 +0.38(+0.70%)
Mar 08, 2010 54.37 54.55 54.12 54.42 4,311,691 +0.10(+0.18%)
Mar 05, 2010 54.14 54.39 54.12 54.32 7,336,993 +0.24(+0.44%)
Mar 04, 2010 54.08 54.50 53.91 54.08 6,361,596 +0.00(+0.00%)
Mar 03, 2010 54.60 54.84 53.92 54.08 6,705,509 -0.50(-0.92%)
Mar 02, 2010 54.22 54.70 54.13 54.58 4,999,197 +0.29(+0.53%)
Mar 01, 2010 54.37 54.65 54.14 54.29 4,558,884 +0.01(+0.02%)
Feb 26, 2010 54.18 54.53 53.85 54.28 7,041,105 +0.16(+0.30%)
Feb 25, 2010 53.97 54.19 53.61 54.12 5,904,284 -0.26(-0.48%)
Feb 24, 2010 54.19 54.54 53.91 54.38 6,784,961 +0.41(+0.76%)
Feb 23, 2010 54.23 54.47 53.75 53.97 6,702,054 -0.43(-0.79%)
Feb 22, 2010 54.49 54.52 53.96 54.40 5,741,311 +0.02(+0.04%)
Feb 19, 2010 54.88 54.89 54.08 54.38 9,652,055 -0.59(-1.07%)
Feb 18, 2010 54.69 55.00 54.67 54.97 5,359,937 +0.22(+0.40%)
Feb 17, 2010 54.79 54.98 54.57 54.75 6,374,483 +0.16(+0.29%)
Feb 16, 2010 54.24 54.67 53.77 54.59 7,553,060 +0.66(+1.22%)
Feb 12, 2010 53.20 53.93 53.93 53.93 17,566,000 +0.39(+0.73%)
Feb 11, 2010 53.27 53.71 52.93 53.54 6,435,699 +0.28(+0.53%)
Feb 10, 2010 53.26 53.49 52.67 53.26 7,427,138 -0.09(-0.17%)
Feb 09, 2010 53.64 53.98 53.34 53.35 11,145,416 -0.36(-0.67%)
Feb 08, 2010 53.85 53.95 53.31 53.71 7,130,338 -0.26(-0.48%)
Feb 05, 2010 53.63 54.13 53.30 53.97 10,817,526 +0.15(+0.28%)
Feb 04, 2010 54.75 54.75 53.79 53.82 9,197,478 -0.68(-1.25%)
Feb 03, 2010 54.37 54.78 54.10 54.50 6,793,328 +0.06(+0.11%)
Feb 02, 2010 53.29 54.60 53.20 54.44 8,259,322 +1.04(+1.94%)
Feb 01, 2010 53.11 53.69 53.08 53.40 8,809,717 +0.46(+0.88%)
Jan 29, 2010 54.08 54.08 52.89 52.94 9,515,406 -1.01(-1.87%)
Jan 28, 2010 54.10 54.45 53.64 53.95 6,648,230 +0.05(+0.09%)
Jan 27, 2010 54.10 54.14 53.15 53.90 11,566,888 -0.58(-1.06%)
Jan 26, 2010 54.57 54.67 54.26 54.48 6,628,189 -0.22(-0.40%)
Jan 25, 2010 54.76 55.51 54.53 54.70 4,850,418 +0.19(+0.35%)
Jan 22, 2010 55.33 55.66 54.40 54.51 7,004,959 -1.05(-1.89%)
Jan 21, 2010 56.21 56.50 55.00 55.56 8,308,732 -0.68(-1.21%)
Jan 20, 2010 56.23 56.79 55.61 56.24 6,755,803 +0.04(+0.07%)
Jan 19, 2010 55.55 56.50 55.51 56.20 7,995,192 +0.71(+1.28%)
Jan 15, 2010 55.36 55.49 55.49 55.49 16,132,500 +0.14(+0.25%)
Jan 14, 2010 55.22 55.62 55.00 55.35 4,309,726 +0.06(+0.11%)
Jan 13, 2010 54.86 55.54 54.85 55.29 5,056,539 +0.12(+0.22%)
Jan 12, 2010 55.20 55.55 55.03 55.17 5,248,658 -0.16(-0.29%)
Jan 11, 2010 55.30 55.48 55.07 55.33 5,252,478 +0.28(+0.51%)
Jan 08, 2010 54.76 55.25 54.68 55.05 5,828,978 +0.28(+0.51%)
Jan 07, 2010 54.31 54.78 54.07 54.77 6,168,878 +0.45(+0.83%)
Jan 06, 2010 53.94 54.39 53.85 54.32 5,470,364 +0.30(+0.56%)
Jan 05, 2010 54.47 54.47 53.75 54.02 5,067,604 -0.44(-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.