Skip to main content

Abbott Laboratories (NY: ABT )

113.77 -1.26 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +1.03(+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.