Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.13 18.24 17.85 18.13 21,164,264 +0.04(+0.20%)
Jul 29, 2010 18.27 18.39 18.08 18.10 541 -0.09(-0.49%)
Jul 28, 2010 18.19 18.28 18.05 18.19 4,419 -0.02(-0.10%)
Jul 27, 2010 18.20 18.29 18.09 18.20 5,813 +0.01(+0.06%)
Jul 26, 2010 18.04 18.24 18.04 18.19 16,017,061 +0.11(+0.63%)
Jul 23, 2010 18.10 18.16 17.95 18.08 23,602,404 -0.03(-0.16%)
Jul 22, 2010 18.11 18.30 17.87 18.11 811 +0.12(+0.68%)
Jul 21, 2010 17.64 18.25 16.48 17.99 38,419,920 +0.45(+2.55%)
Jul 20, 2010 17.54 17.57 17.31 17.54 21,399,712 +0.02(+0.13%)
Jul 19, 2010 17.52 17.58 17.46 17.52 11,367,120 +0.13(+0.72%)
Jul 16, 2010 17.39 17.79 17.37 17.39 24,732,048 -0.31(-1.75%)
Jul 15, 2010 17.68 17.78 17.62 17.70 15,668,197 +0.02(+0.13%)
Jul 14, 2010 17.56 17.68 17.43 17.68 15,026,168 +0.07(+0.38%)
Jul 13, 2010 17.65 17.70 17.60 17.61 1,353 +0.02(+0.13%)
Jul 12, 2010 17.69 17.69 17.51 17.59 15,621,876 -0.08(-0.44%)
Jul 09, 2010 17.67 17.72 17.48 17.67 14,135,642 -0.03(-0.15%)
Jul 08, 2010 17.62 17.71 17.54 17.69 2,854 +0.14(+0.78%)
Jul 07, 2010 17.19 17.57 17.14 17.56 24,796,262 +0.38(+2.23%)
Jul 06, 2010 17.21 17.28 17.04 17.18 12,289 +0.08(+0.50%)
Jul 02, 2010 17.09 17.20 17.00 17.09 15,434,395 +0.00(+0.00%)
Jul 01, 2010 17.12 17.16 16.82 17.09 23,432,000 -0.12(-0.68%)
Jun 30, 2010 17.16 17.38 16.99 17.21 5,031 +0.07(+0.41%)
Jun 29, 2010 17.14 17.29 17.01 17.14 4,023 -0.22(-1.27%)
Jun 25, 2010 17.36 17.52 17.33 17.36 37,384,620 -0.10(-0.57%)
Jun 24, 2010 17.43 17.61 17.37 17.46 19,158,400 -0.04(-0.21%)
Jun 23, 2010 17.67 17.72 17.43 17.50 17,637,742 -0.16(-0.90%)
Jun 22, 2010 17.78 17.92 17.64 17.65 271 -0.11(-0.64%)
Jun 21, 2010 18.08 18.11 17.68 17.77 20,703,720 -0.17(-0.96%)
Jun 18, 2010 17.94 18.03 17.80 17.94 24,440,280 +0.05(+0.29%)
Jun 17, 2010 17.97 17.97 17.75 17.89 21,331,358 -0.06(-0.33%)
Jun 16, 2010 17.58 17.98 17.54 17.95 25,572,646 +0.23(+1.29%)
Jun 15, 2010 17.49 17.73 17.45 17.72 26,010,292 +0.31(+1.77%)
Jun 14, 2010 17.45 17.53 17.39 17.41 18,474,648 +0.05(+0.28%)
Jun 11, 2010 17.32 17.44 17.22 17.36 16,051,643 +0.00(+0.00%)
Jun 10, 2010 17.06 17.46 17.05 17.36 1,141 +0.49(+2.92%)
Jun 09, 2010 17.07 17.12 16.82 16.87 23,826,070 -0.17(-0.97%)
Jun 08, 2010 16.95 17.08 16.80 17.04 29,684,642 +0.03(+0.17%)
Jun 07, 2010 17.05 17.15 16.99 17.01 25,320,796 -0.11(-0.64%)
Jun 04, 2010 17.12 17.33 17.06 17.12 27,966,650 -0.44(-2.51%)
Jun 03, 2010 17.57 17.59 17.46 17.56 11,808,323 +0.09(+0.53%)
Jun 02, 2010 17.29 17.48 17.11 17.47 24,437,094 +0.20(+1.15%)
Jun 01, 2010 17.45 17.55 17.25 17.27 271 -0.23(-1.30%)
May 28, 2010 17.50 17.87 17.47 17.50 30,108,838 -0.11(-0.65%)
May 27, 2010 17.60 17.70 17.39 17.61 21,883,458 +0.26(+1.48%)
May 26, 2010 17.50 17.66 17.27 17.35 543 -0.02(-0.13%)
May 25, 2010 17.30 17.38 17.04 17.37 5,464 -0.12(-0.69%)
May 24, 2010 17.30 17.67 17.24 17.50 35,171,540 +0.23(+1.32%)
May 21, 2010 16.73 17.28 16.65 17.27 44,975,336 +0.17(+0.99%)
May 20, 2010 17.25 17.37 17.09 17.10 815 -0.54(-3.05%)
May 19, 2010 17.61 17.79 17.59 17.64 24,976,922 -0.04(-0.23%)
May 18, 2010 17.92 18.00 17.66 17.68 1,902 -0.14(-0.78%)
May 17, 2010 17.87 17.94 17.61 17.82 20,198,684 -0.03(-0.14%)
May 14, 2010 17.84 17.88 17.58 17.84 27,208,228 -0.04(-0.23%)
May 13, 2010 18.07 18.07 17.73 17.88 24,963,686 -0.20(-1.10%)
May 12, 2010 18.23 18.24 17.98 18.08 24,043,540 -0.09(-0.51%)
May 11, 2010 18.22 18.26 18.11 18.17 2,452 -0.11(-0.58%)
May 10, 2010 18.18 18.32 18.11 18.28 27,922,422 +0.36(+1.99%)
May 07, 2010 18.03 18.08 17.66 17.92 32,773,698 -0.33(-1.81%)
May 06, 2010 18.25 18.53 16.77 18.25 543 -0.18(-0.99%)
May 05, 2010 18.39 18.50 18.30 18.44 29,167,486 -0.03(-0.15%)
May 04, 2010 18.64 18.71 18.29 18.46 4,077 -0.25(-1.34%)
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.