Skip to main content

Abbott Laboratories (NY: ABT )

115.04 -3.09 (-2.62%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.16 17.38 16.99 17.21 5,031 +0.07(+0.41%)
Jun 29, 2010 17.14 17.29 17.01 17.14 4,023 -0.22(-1.27%)
Jun 25, 2010 17.36 17.52 17.33 17.36 37,384,620 -0.10(-0.57%)
Jun 24, 2010 17.43 17.61 17.37 17.46 19,158,400 -0.04(-0.21%)
Jun 23, 2010 17.67 17.72 17.43 17.50 17,637,742 -0.16(-0.90%)
Jun 22, 2010 17.78 17.92 17.64 17.65 271 -0.11(-0.64%)
Jun 21, 2010 18.08 18.11 17.68 17.77 20,703,720 -0.17(-0.96%)
Jun 18, 2010 17.94 18.03 17.80 17.94 24,440,280 +0.05(+0.29%)
Jun 17, 2010 17.97 17.97 17.75 17.89 21,331,358 -0.06(-0.33%)
Jun 16, 2010 17.58 17.98 17.54 17.95 25,572,646 +0.23(+1.29%)
Jun 15, 2010 17.49 17.73 17.45 17.72 26,010,292 +0.31(+1.77%)
Jun 14, 2010 17.45 17.53 17.39 17.41 18,474,648 +0.05(+0.28%)
Jun 11, 2010 17.32 17.44 17.22 17.36 16,051,643 +0.00(+0.00%)
Jun 10, 2010 17.06 17.46 17.05 17.36 1,141 +0.49(+2.92%)
Jun 09, 2010 17.07 17.12 16.82 16.87 23,826,070 -0.17(-0.97%)
Jun 08, 2010 16.95 17.08 16.80 17.04 29,684,642 +0.03(+0.17%)
Jun 07, 2010 17.05 17.15 16.99 17.01 25,320,796 -0.11(-0.64%)
Jun 04, 2010 17.12 17.33 17.06 17.12 27,966,650 -0.44(-2.51%)
Jun 03, 2010 17.57 17.59 17.46 17.56 11,808,323 +0.09(+0.53%)
Jun 02, 2010 17.29 17.48 17.11 17.47 24,437,094 +0.20(+1.15%)
Jun 01, 2010 17.45 17.55 17.25 17.27 271 -0.23(-1.30%)
May 28, 2010 17.50 17.87 17.47 17.50 30,108,838 -0.11(-0.65%)
May 27, 2010 17.60 17.70 17.39 17.61 21,883,458 +0.26(+1.48%)
May 26, 2010 17.50 17.66 17.27 17.35 543 -0.02(-0.13%)
May 25, 2010 17.30 17.38 17.04 17.37 5,464 -0.12(-0.69%)
May 24, 2010 17.30 17.67 17.24 17.50 35,171,540 +0.23(+1.32%)
May 21, 2010 16.73 17.28 16.65 17.27 44,975,336 +0.17(+0.99%)
May 20, 2010 17.25 17.37 17.09 17.10 815 -0.54(-3.05%)
May 19, 2010 17.61 17.79 17.59 17.64 24,976,922 -0.04(-0.23%)
May 18, 2010 17.92 18.00 17.66 17.68 1,902 -0.14(-0.78%)
May 17, 2010 17.87 17.94 17.61 17.82 20,198,684 -0.03(-0.14%)
May 14, 2010 17.84 17.88 17.58 17.84 27,208,228 -0.04(-0.23%)
May 13, 2010 18.07 18.07 17.73 17.88 24,963,686 -0.20(-1.10%)
May 12, 2010 18.23 18.24 17.98 18.08 24,043,540 -0.09(-0.51%)
May 11, 2010 18.22 18.26 18.11 18.17 2,452 -0.11(-0.58%)
May 10, 2010 18.18 18.32 18.11 18.28 27,922,422 +0.36(+1.99%)
May 07, 2010 18.03 18.08 17.66 17.92 32,773,698 -0.33(-1.81%)
May 06, 2010 18.25 18.53 16.77 18.25 543 -0.18(-0.99%)
May 05, 2010 18.39 18.50 18.30 18.44 29,167,486 -0.03(-0.15%)
May 04, 2010 18.64 18.71 18.29 18.46 4,077 -0.25(-1.34%)
May 03, 2010 18.93 18.98 18.59 18.71 23,915,546 -0.11(-0.57%)
Apr 30, 2010 18.71 18.94 18.62 18.82 29,099,608 +0.15(+0.81%)
Apr 29, 2010 18.58 18.81 18.52 18.67 25,205,570 +0.18(+0.95%)
Apr 28, 2010 18.37 18.55 18.18 18.49 25,309,082 +0.18(+1.00%)
Apr 27, 2010 18.50 18.60 18.28 18.31 271 -0.22(-1.19%)
Apr 26, 2010 18.79 19.04 18.42 18.53 25,639,260 -0.31(-1.62%)
Apr 23, 2010 18.77 18.84 18.49 18.83 24,995,982 +0.03(+0.16%)
Apr 22, 2010 18.98 18.99 18.70 18.81 21,909,266 -0.24(-1.27%)
Apr 21, 2010 19.05 19.48 18.93 19.05 186,782 -0.47(-2.41%)
Apr 20, 2010 19.51 19.59 19.47 19.52 720 +0.06(+0.28%)
Apr 19, 2010 19.22 19.54 19.15 19.46 24,693,422 +0.24(+1.24%)
Apr 16, 2010 19.22 19.30 19.14 19.22 21,607,448 -0.04(-0.19%)
Apr 15, 2010 19.24 19.29 19.15 19.26 19,582,300 +0.02(+0.10%)
Apr 14, 2010 19.28 19.30 19.10 19.24 24,819,548 +0.01(+0.06%)
Apr 13, 2010 19.19 19.31 19.19 19.23 18,836,450 -0.07(-0.34%)
Apr 12, 2010 19.42 19.42 19.20 19.30 17,623,726 -0.02(-0.11%)
Apr 09, 2010 19.18 19.36 19.15 19.32 15,239,662 +0.16(+0.86%)
Apr 08, 2010 19.27 19.30 19.13 19.15 19,788,644 -0.08(-0.42%)
Apr 07, 2010 19.31 19.39 19.19 19.24 26,945,818 -0.12(-0.64%)
Apr 06, 2010 19.37 19.46 19.26 19.36 19,777,066 +0.01(+0.08%)
Apr 05, 2010 19.41 19.51 19.31 19.35 14,575,750 -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.