Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.21 18.27 18.11 18.23 59,270 -0.09(-0.48%)
Aug 30, 2010 18.43 18.51 18.29 18.32 14,481,782 -0.10(-0.54%)
Aug 27, 2010 18.33 18.44 18.11 18.42 12,265,332 +0.11(+0.61%)
Aug 26, 2010 18.30 18.49 18.24 18.30 1,082 -0.10(-0.56%)
Aug 25, 2010 18.17 18.49 18.16 18.41 20,410,870 +0.13(+0.69%)
Aug 24, 2010 18.21 18.39 18.13 18.28 323,118 -0.11(-0.60%)
Aug 23, 2010 18.31 18.54 18.31 18.39 19,529,460 +0.16(+0.89%)
Aug 20, 2010 18.12 18.26 18.08 18.23 17,340,924 +0.01(+0.04%)
Aug 19, 2010 18.53 18.55 18.12 18.22 7,737 -0.34(-1.81%)
Aug 18, 2010 18.71 18.74 18.56 18.56 811 -0.17(-0.91%)
Aug 17, 2010 18.66 18.80 18.57 18.73 1,082 +0.13(+0.70%)
Aug 16, 2010 18.49 18.63 18.39 18.60 12,979,375 +0.10(+0.56%)
Aug 13, 2010 18.50 18.57 18.44 18.50 13,770,082 -0.12(-0.66%)
Aug 12, 2010 18.44 18.67 18.37 18.62 11,959,613 +0.00(+0.00%)
Aug 11, 2010 18.86 18.88 18.57 18.62 5,810 -0.22(-1.16%)
Aug 10, 2010 18.84 18.84 18.69 18.84 541 +0.04(+0.20%)
Aug 09, 2010 18.71 18.83 18.63 18.80 12,174,515 +0.11(+0.61%)
Aug 06, 2010 18.69 18.73 18.37 18.69 21,637,586 +0.22(+1.18%)
Aug 05, 2010 18.45 18.50 18.37 18.47 15,959,479 -0.07(-0.40%)
Aug 04, 2010 18.47 18.57 18.40 18.54 270 +0.07(+0.36%)
Aug 03, 2010 18.44 18.70 18.39 18.47 270 +0.06(+0.34%)
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.