Abbott Laboratories (NY: ABT )

121.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:14 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.09 46.57 46.03 46.51 9,033,749 +0.02(+0.04%)
Nov 29, 2010 46.76 46.90 46.20 46.49 9,926,794 -0.31(-0.66%)
Nov 26, 2010 47.02 47.02 46.76 46.80 3,039,138 -0.16(-0.34%)
Nov 24, 2010 47.21 46.96 46.96 46.96 7,415,901 -0.05(-0.11%)
Nov 23, 2010 47.17 47.20 46.85 47.01 8,960,709 -0.24(-0.51%)
Nov 22, 2010 47.55 47.57 46.72 47.25 9,237,347 -0.15(-0.32%)
Nov 19, 2010 47.64 47.74 47.20 47.40 11,423,498 -0.22(-0.46%)
Nov 18, 2010 47.82 47.96 47.20 47.62 12,226,565 -0.18(-0.38%)
Nov 17, 2010 47.83 48.11 47.71 47.80 7,346,973 +0.14(+0.29%)
Nov 16, 2010 48.04 48.23 47.56 47.66 10,432,841 -1.14(-2.34%)
Nov 15, 2010 48.89 49.25 48.08 48.80 13,780,759 +0.22(+0.45%)
Nov 12, 2010 49.56 49.60 48.48 48.58 13,080,172 -1.20(-2.41%)
Nov 11, 2010 49.78 50.15 49.69 49.78 8,707,297 -0.39(-0.78%)
Nov 10, 2010 49.87 50.17 49.46 50.17 7,466,944 +0.12(+0.24%)
Nov 09, 2010 50.48 50.56 49.89 50.05 8,601,927 -0.63(-1.24%)
Nov 08, 2010 50.93 50.93 50.22 50.68 6,617,503 -0.24(-0.47%)
Nov 05, 2010 50.86 51.06 50.61 50.92 6,596,191 +0.04(+0.08%)
Nov 04, 2010 51.37 51.58 50.72 50.88 9,266,342 -0.16(-0.31%)
Nov 03, 2010 50.86 51.19 50.60 51.04 5,777,454 +0.16(+0.31%)
Nov 02, 2010 50.79 51.06 50.71 50.88 7,544,227 +0.28(+0.55%)
Nov 01, 2010 51.58 51.64 50.32 50.60 9,909,938 -0.72(-1.40%)
Oct 29, 2010 51.78 51.86 50.93 51.32 10,240,847 -0.43(-0.83%)
Oct 28, 2010 51.84 52.13 51.36 51.75 6,526,170 +0.11(+0.21%)
Oct 27, 2010 52.34 52.34 51.03 51.64 9,807,050 -0.87(-1.66%)
Oct 25, 2010 52.85 53.23 52.46 52.51 6,256,299 -0.05(-0.10%)
Oct 22, 2010 52.95 52.95 52.35 52.56 3,536,345 -0.28(-0.53%)
Oct 21, 2010 52.68 53.09 52.49 52.84 7,348,249 +0.42(+0.80%)
Oct 20, 2010 52.18 52.55 51.67 52.42 10,894,319 -0.45(-0.85%)
Oct 19, 2010 53.22 53.45 52.50 52.87 7,413,863 -0.80(-1.49%)
Oct 18, 2010 53.18 53.67 53.05 53.67 6,138,303 +0.50(+0.94%)
Oct 15, 2010 53.37 53.75 53.11 53.17 7,928,634 -0.04(-0.08%)
Oct 14, 2010 53.21 53.27 52.82 53.21 5,929,203 +0.03(+0.06%)
Oct 13, 2010 53.40 53.52 53.11 53.18 6,105,579 -0.33(-0.62%)
Oct 12, 2010 52.80 53.62 52.71 53.51 16,781,517 +0.70(+1.33%)
Oct 11, 2010 52.90 52.92 52.58 52.81 4,958,798 +0.00(+0.00%)
Oct 08, 2010 52.81 52.93 52.41 52.81 15,319,702 +0.23(+0.44%)
Oct 07, 2010 53.19 53.23 52.44 52.58 3,000 -0.40(-0.75%)
Oct 06, 2010 52.97 53.22 52.66 52.98 4,917,644 -0.10(-0.19%)
Oct 05, 2010 52.77 53.17 52.69 53.08 100 +0.57(+1.09%)
Oct 04, 2010 52.57 52.91 52.17 52.51 5,360,472 -0.07(-0.13%)
Oct 01, 2010 52.58 52.58 52.12 52.58 4,759,010 +0.34(+0.66%)
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%)
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.