Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.58 16.78 16.41 16.62 5,210 +0.07(+0.41%)
Jun 29, 2010 16.55 16.70 16.43 16.55 4,166 -0.21(-1.27%)
Jun 25, 2010 16.76 16.92 16.73 16.76 38,711,908 -0.10(-0.57%)
Jun 24, 2010 16.83 17.00 16.78 16.86 19,838,592 -0.04(-0.21%)
Jun 23, 2010 17.07 17.11 16.83 16.90 18,263,946 -0.15(-0.90%)
Jun 22, 2010 17.17 17.30 17.03 17.05 281 -0.11(-0.64%)
Jun 21, 2010 17.46 17.49 17.07 17.16 21,438,778 -0.17(-0.96%)
Jun 18, 2010 17.33 17.41 17.19 17.33 25,308,000 +0.05(+0.29%)
Jun 17, 2010 17.35 17.35 17.14 17.28 22,088,700 -0.06(-0.33%)
Jun 16, 2010 16.98 17.36 16.93 17.33 26,480,568 +0.22(+1.29%)
Jun 15, 2010 16.89 17.13 16.85 17.11 26,933,750 +0.30(+1.78%)
Jun 14, 2010 16.85 16.93 16.80 16.81 19,130,566 +0.05(+0.27%)
Jun 11, 2010 16.73 16.84 16.63 16.77 16,621,535 +0.00(+0.00%)
Jun 10, 2010 16.48 16.86 16.46 16.77 1,182 +0.48(+2.92%)
Jun 09, 2010 16.48 16.54 16.25 16.29 24,671,982 -0.16(-0.97%)
Jun 08, 2010 16.37 16.49 16.23 16.45 30,738,556 +0.03(+0.17%)
Jun 07, 2010 16.46 16.56 16.41 16.42 26,219,776 -0.11(-0.64%)
Jun 04, 2010 16.53 16.73 16.47 16.53 28,959,568 -0.43(-2.51%)
Jun 03, 2010 16.96 16.99 16.86 16.96 12,227,561 +0.09(+0.53%)
Jun 02, 2010 16.70 16.88 16.52 16.87 25,304,700 +0.19(+1.15%)
Jun 01, 2010 16.85 16.95 16.66 16.68 281 -0.22(-1.30%)
May 28, 2010 16.90 17.26 16.87 16.90 31,177,810 -0.11(-0.65%)
May 27, 2010 17.00 17.10 16.79 17.01 22,660,400 +0.25(+1.48%)
May 26, 2010 16.90 17.05 16.68 16.76 562 -0.02(-0.13%)
May 25, 2010 16.70 16.79 16.45 16.78 5,657 -0.12(-0.69%)
May 24, 2010 16.71 17.07 16.65 16.90 36,420,260 +0.22(+1.32%)
May 21, 2010 16.16 16.69 16.08 16.68 46,572,124 +0.16(+0.99%)
May 20, 2010 16.66 16.78 16.51 16.51 844 -0.52(-3.05%)
May 19, 2010 17.01 17.18 16.98 17.03 25,863,694 -0.04(-0.23%)
May 18, 2010 17.30 17.38 17.05 17.07 1,970 -0.13(-0.78%)
May 17, 2010 17.26 17.33 17.01 17.20 20,915,810 -0.02(-0.14%)
May 14, 2010 17.23 17.27 16.97 17.23 28,174,218 -0.04(-0.23%)
May 13, 2010 17.45 17.45 17.13 17.27 25,849,988 -0.19(-1.10%)
May 12, 2010 17.61 17.62 17.37 17.46 24,897,172 -0.09(-0.51%)
May 11, 2010 17.59 17.64 17.49 17.55 2,539 -0.10(-0.58%)
May 10, 2010 17.55 17.69 17.49 17.65 28,913,770 +0.34(+1.99%)
May 07, 2010 17.41 17.46 17.05 17.31 33,937,284 -0.32(-1.81%)
May 06, 2010 17.62 17.90 16.20 17.63 562 -0.18(-0.99%)
May 05, 2010 17.76 17.86 17.67 17.80 30,203,038 -0.03(-0.15%)
May 04, 2010 18.00 18.07 17.66 17.83 4,222 -0.24(-1.34%)
May 03, 2010 18.28 18.33 17.96 18.07 24,764,634 -0.10(-0.57%)
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%)
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.