Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.30 19.53 19.25 19.30 163,970 -0.09(-0.48%)
Sep 29, 2010 19.35 19.42 19.25 19.39 27,064 +0.04(+0.21%)
Sep 28, 2010 19.29 19.39 19.18 19.35 811 +0.10(+0.54%)
Sep 27, 2010 19.20 19.31 19.14 19.25 13,294,961 +0.06(+0.31%)
Sep 24, 2010 19.21 19.34 19.12 19.19 17,790,636 +0.13(+0.66%)
Sep 23, 2010 19.07 19.19 19.03 19.07 11,653,623 -0.14(-0.75%)
Sep 22, 2010 19.29 19.37 19.16 19.21 13,854,371 -0.06(-0.31%)
Sep 21, 2010 19.35 19.35 19.12 19.27 270 -0.04(-0.21%)
Sep 20, 2010 19.07 19.36 19.04 19.31 14,510,481 +0.23(+1.20%)
Sep 17, 2010 19.08 19.19 19.04 19.08 19,579,540 -0.01(-0.04%)
Sep 15, 2010 18.98 19.12 18.90 19.09 12,413,280 +0.09(+0.49%)
Sep 14, 2010 19.00 19.08 18.88 19.00 270 -0.01(-0.08%)
Sep 13, 2010 19.14 19.14 18.93 19.01 13,202,026 -0.03(-0.17%)
Sep 10, 2010 18.94 19.06 18.88 19.04 12,018,353 +0.17(+0.88%)
Sep 09, 2010 18.83 18.96 18.83 18.88 270 +0.24(+1.27%)
Sep 08, 2010 18.66 18.80 18.60 18.64 34,807 -0.01(-0.08%)
Sep 07, 2010 18.66 18.77 18.61 18.66 4,457 -0.09(-0.49%)
Sep 03, 2010 18.82 18.84 18.57 18.75 12,937,896 +0.05(+0.26%)
Sep 02, 2010 18.55 18.71 18.55 18.70 43,510 +0.13(+0.68%)
Sep 01, 2010 18.37 18.70 18.37 18.57 18,995,214 +0.35(+1.91%)
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%)
Aug 02, 2010 18.37 18.47 18.33 18.41 20,323,846 +0.28(+1.53%)
Jul 30, 2010 18.13 18.24 17.85 18.13 21,164,264 +0.04(+0.20%)
Jul 29, 2010 18.27 18.39 18.08 18.10 541 -0.09(-0.49%)
Jul 28, 2010 18.19 18.28 18.05 18.19 4,419 -0.02(-0.10%)
Jul 27, 2010 18.20 18.29 18.09 18.20 5,813 +0.01(+0.06%)
Jul 26, 2010 18.04 18.24 18.04 18.19 16,017,061 +0.11(+0.63%)
Jul 23, 2010 18.10 18.16 17.95 18.08 23,602,404 -0.03(-0.16%)
Jul 22, 2010 18.11 18.30 17.87 18.11 811 +0.12(+0.68%)
Jul 21, 2010 17.64 18.25 16.48 17.99 38,419,920 +0.45(+2.55%)
Jul 20, 2010 17.54 17.57 17.31 17.54 21,399,712 +0.02(+0.13%)
Jul 19, 2010 17.52 17.58 17.46 17.52 11,367,120 +0.13(+0.72%)
Jul 16, 2010 17.39 17.79 17.37 17.39 24,732,048 -0.31(-1.75%)
Jul 15, 2010 17.68 17.78 17.62 17.70 15,668,197 +0.02(+0.13%)
Jul 14, 2010 17.56 17.68 17.43 17.68 15,026,168 +0.07(+0.38%)
Jul 13, 2010 17.65 17.70 17.60 17.61 1,353 +0.02(+0.13%)
Jul 12, 2010 17.69 17.69 17.51 17.59 15,621,876 -0.08(-0.44%)
Jul 09, 2010 17.67 17.72 17.48 17.67 14,135,642 -0.03(-0.15%)
Jul 08, 2010 17.62 17.71 17.54 17.69 2,854 +0.14(+0.78%)
Jul 07, 2010 17.19 17.57 17.14 17.56 24,796,262 +0.38(+2.23%)
Jul 06, 2010 17.21 17.28 17.04 17.18 12,289 +0.08(+0.50%)
Jul 02, 2010 17.09 17.20 17.00 17.09 15,434,395 +0.00(+0.00%)
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.