Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.06 18.30 17.99 18.17 30,132,750 +0.15(+0.81%)
Apr 29, 2010 17.94 18.16 17.88 18.03 26,100,460 +0.17(+0.95%)
Apr 28, 2010 17.74 17.91 17.55 17.86 26,207,646 +0.18(+1.00%)
Apr 27, 2010 17.86 17.96 17.65 17.68 281 -0.21(-1.19%)
Apr 26, 2010 18.15 18.39 17.78 17.89 26,549,548 -0.29(-1.62%)
Apr 23, 2010 18.13 18.19 17.86 18.19 25,883,430 +0.03(+0.16%)
Apr 22, 2010 18.33 18.33 18.06 18.16 22,687,124 -0.23(-1.27%)
Apr 21, 2010 18.39 18.81 18.28 18.39 193,413 -0.45(-2.41%)
Apr 20, 2010 18.84 18.92 18.80 18.85 745 +0.05(+0.28%)
Apr 19, 2010 18.57 18.87 18.50 18.80 25,570,128 +0.23(+1.24%)
Apr 16, 2010 18.56 18.64 18.48 18.57 22,374,592 -0.04(-0.19%)
Apr 15, 2010 18.58 18.63 18.50 18.60 20,277,542 +0.02(+0.10%)
Apr 14, 2010 18.62 18.64 18.45 18.58 25,700,732 +0.01(+0.06%)
Apr 13, 2010 18.53 18.64 18.53 18.57 19,505,212 +0.02(+0.10%)
Apr 12, 2010 18.67 18.67 18.46 18.55 18,329,404 -0.02(-0.11%)
Apr 09, 2010 18.44 18.62 18.42 18.58 15,849,880 +0.16(+0.86%)
Apr 08, 2010 18.53 18.56 18.39 18.42 20,581,010 -0.08(-0.42%)
Apr 07, 2010 18.57 18.65 18.45 18.49 28,024,766 -0.12(-0.64%)
Apr 06, 2010 18.63 18.71 18.52 18.61 20,568,968 +0.01(+0.08%)
Apr 05, 2010 18.67 18.76 18.57 18.60 15,159,384 -0.06(-0.30%)
Apr 01, 2010 18.60 18.66 18.66 18.66 36,628,372 +0.10(+0.53%)
Mar 31, 2010 18.52 18.67 18.39 18.56 21,615,064 +0.06(+0.32%)
Mar 30, 2010 18.68 18.76 18.49 18.50 38,120,104 -0.21(-1.15%)
Mar 29, 2010 18.70 18.72 18.58 18.71 29,968,538 +0.08(+0.42%)
Mar 26, 2010 18.92 18.95 18.47 18.64 34,074,852 -0.22(-1.16%)
Mar 25, 2010 19.12 19.13 18.85 18.85 24,158,924 -0.12(-0.65%)
Mar 24, 2010 19.11 19.14 18.94 18.98 17,985,674 -0.17(-0.87%)
Mar 23, 2010 19.06 19.16 18.96 19.14 13,217,159 +0.17(+0.87%)
Mar 22, 2010 18.81 19.10 18.78 18.98 21,333,346 +0.14(+0.77%)
Mar 19, 2010 18.98 18.99 18.74 18.83 46,351,000 -0.11(-0.58%)
Mar 18, 2010 19.18 19.21 18.89 18.94 43,642,660 -0.26(-1.34%)
Mar 17, 2010 19.32 19.33 19.13 19.20 20,928,378 -0.06(-0.33%)
Mar 16, 2010 19.32 19.37 19.19 19.26 16,917,684 -0.04(-0.22%)
Mar 15, 2010 19.17 19.30 19.07 19.30 20,982,146 +0.10(+0.51%)
Mar 12, 2010 19.39 19.39 18.92 19.21 46,074,664 -0.36(-1.84%)
Mar 11, 2010 19.39 19.57 19.32 19.57 16,214,531 +0.18(+0.93%)
Mar 10, 2010 19.31 19.57 19.28 19.39 23,154,886 +0.08(+0.42%)
Mar 09, 2010 19.09 19.36 19.07 19.30 16,735,586 +0.13(+0.70%)
Mar 08, 2010 19.15 19.22 19.07 19.17 12,239,333 +0.04(+0.18%)
Mar 05, 2010 19.07 19.16 19.07 19.14 20,827,072 +0.08(+0.44%)
Mar 04, 2010 19.05 19.20 18.99 19.05 18,058,272 +0.00(+0.00%)
Mar 03, 2010 19.23 19.32 19.00 19.05 19,034,518 -0.18(-0.92%)
Mar 02, 2010 19.10 19.27 19.07 19.23 14,190,914 +0.10(+0.53%)
Mar 01, 2010 19.15 19.25 19.07 19.13 12,941,024 +0.00(+0.02%)
Feb 26, 2010 19.09 19.21 18.97 19.12 19,987,152 +0.06(+0.30%)
Feb 25, 2010 19.01 19.09 18.89 19.07 16,760,129 -0.09(-0.48%)
Feb 24, 2010 19.09 19.21 18.99 19.16 19,260,052 +0.15(+0.76%)
Feb 23, 2010 19.10 19.19 18.94 19.01 19,024,710 -0.15(-0.79%)
Feb 22, 2010 19.20 19.21 19.01 19.16 16,297,507 +0.01(+0.04%)
Feb 19, 2010 19.33 19.34 19.05 19.16 27,398,696 -0.21(-1.07%)
Feb 18, 2010 19.27 19.38 19.26 19.36 15,214,924 +0.08(+0.40%)
Feb 17, 2010 19.30 19.37 19.22 19.29 18,094,854 +0.06(+0.29%)
Feb 16, 2010 19.11 19.26 18.94 19.23 21,440,408 +0.23(+1.22%)
Feb 12, 2010 18.74 19.00 19.00 19.00 49,863,528 +0.14(+0.73%)
Feb 11, 2010 18.77 18.92 18.65 18.86 18,268,624 +0.10(+0.53%)
Feb 10, 2010 18.76 18.84 18.55 18.76 21,082,962 -0.03(-0.17%)
Feb 09, 2010 18.90 19.02 18.79 18.79 31,637,808 -0.13(-0.67%)
Feb 08, 2010 18.97 19.01 18.78 18.92 20,240,454 -0.09(-0.48%)
Feb 05, 2010 18.89 19.07 18.78 19.01 30,707,048 +0.05(+0.28%)
Feb 04, 2010 19.29 19.29 18.95 18.96 26,108,316 -0.24(-1.25%)
Feb 03, 2010 19.15 19.30 19.06 19.20 19,283,804 +0.02(+0.11%)
Feb 02, 2010 18.77 19.23 18.74 19.18 23,445,230 +0.36(+1.94%)
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.