Abbott Laboratories (NY: ABT )

120.90 USD +1.12 (+0.94%)
Official Closing Price Updated: 7:45 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 47.44 48.18 47.44 47.91 5,548,703 +0.34(+0.71%)
Dec 30, 2010 47.47 47.70 47.37 47.57 4,511,883 +0.15(+0.32%)
Dec 29, 2010 47.34 47.55 47.25 47.42 4,634,306 +0.03(+0.06%)
Dec 28, 2010 47.53 47.55 47.23 47.39 7,557,245 +0.01(+0.02%)
Dec 27, 2010 47.79 47.80 47.30 47.38 6,618,661 -0.43(-0.90%)
Dec 23, 2010 47.73 48.03 47.71 47.81 5,201,222 -0.03(-0.06%)
Dec 22, 2010 48.12 48.19 47.80 47.84 7,043,630 -0.16(-0.33%)
Dec 21, 2010 48.18 48.42 47.86 48.00 7,769,888 -0.27(-0.56%)
Dec 20, 2010 48.56 48.77 48.13 48.27 6,161,383 -0.13(-0.27%)
Dec 17, 2010 48.62 48.62 47.96 48.40 10,363,927 -0.16(-0.33%)
Dec 16, 2010 48.17 48.62 47.82 48.56 7,285,008 +0.44(+0.91%)
Dec 15, 2010 48.09 48.37 47.76 48.12 7,901,154 +0.07(+0.15%)
Dec 14, 2010 47.49 48.05 47.35 48.05 8,832,689 +0.57(+1.20%)
Dec 13, 2010 47.68 47.76 47.13 47.48 9,921,143 -0.14(-0.29%)
Dec 10, 2010 47.23 47.67 47.11 47.62 8,805,520 +0.49(+1.04%)
Dec 09, 2010 46.86 47.20 46.75 47.13 7,811,293 +0.40(+0.86%)
Dec 08, 2010 46.93 47.03 46.40 46.73 10,622,131 -0.16(-0.34%)
Dec 07, 2010 47.15 47.23 46.80 46.89 9,589,860 -0.03(-0.06%)
Dec 06, 2010 47.50 47.50 46.80 46.92 11,017,282 -0.45(-0.95%)
Dec 03, 2010 47.57 47.65 47.12 47.37 7,623,118 -0.24(-0.50%)
Dec 02, 2010 47.15 47.65 47.07 47.61 8,925,749 +0.60(+1.28%)
Dec 01, 2010 46.89 47.17 46.71 47.01 9,711,971 +0.50(+1.08%)
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%)
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.