Skip to main content

Abbott Laboratories (NY: ABT )

113.34 -0.14 (-0.12%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.47 17.72 17.39 17.55 33,151,464 +0.17(+0.97%)
Feb 25, 2011 17.25 17.42 17.15 17.38 31,668,818 +0.16(+0.93%)
Feb 24, 2011 16.98 17.23 16.91 17.22 35,577,884 +0.27(+1.57%)
Feb 23, 2011 17.10 17.15 16.91 16.96 28,235,580 -0.18(-1.06%)
Feb 22, 2011 16.96 17.21 16.96 17.14 31,295,942 +0.03(+0.19%)
Feb 18, 2011 16.92 17.11 16.89 17.11 26,688,560 +0.20(+1.21%)
Feb 17, 2011 16.87 16.94 16.81 16.90 18,804,644 +0.02(+0.13%)
Feb 16, 2011 17.07 17.09 16.84 16.88 25,079,848 -0.18(-1.05%)
Feb 15, 2011 16.80 17.08 16.67 17.06 33,218,050 +0.28(+1.67%)
Feb 14, 2011 16.68 16.80 16.64 16.78 23,243,692 +0.15(+0.92%)
Feb 11, 2011 16.55 16.66 16.52 16.62 22,548,274 +0.03(+0.15%)
Feb 10, 2011 16.58 16.67 16.56 16.60 21,469,942 -0.02(-0.11%)
Feb 09, 2011 16.64 16.70 16.55 16.62 20,811,510 -0.03(-0.15%)
Feb 08, 2011 16.63 16.69 16.58 16.64 26,583,350 -0.03(-0.18%)
Feb 07, 2011 16.84 16.84 16.58 16.67 31,099,262 -0.16(-0.93%)
Feb 04, 2011 16.79 16.86 16.69 16.83 27,219,178 +0.04(+0.26%)
Feb 03, 2011 16.70 16.84 16.65 16.78 22,625,444 +0.10(+0.59%)
Feb 02, 2011 16.52 16.71 16.46 16.69 34,538,816 +0.17(+1.00%)
Feb 01, 2011 16.49 16.58 16.45 16.52 36,469,840 +0.04(+0.26%)
Jan 31, 2011 16.73 16.76 16.45 16.48 45,589,728 -0.12(-0.73%)
Jan 28, 2011 16.92 16.97 16.54 16.60 47,887,788 -0.32(-1.92%)
Jan 27, 2011 17.03 17.07 16.82 16.92 48,683,136 -0.14(-0.79%)
Jan 26, 2011 17.57 17.59 17.06 17.06 56,728,820 -0.44(-2.52%)
Jan 25, 2011 17.57 17.59 17.44 17.50 26,320,208 -0.08(-0.44%)
Jan 24, 2011 17.48 17.59 17.47 17.58 20,420,128 +0.09(+0.52%)
Jan 21, 2011 17.55 17.58 17.45 17.48 22,775,188 -0.01(-0.08%)
Jan 20, 2011 17.28 17.50 17.26 17.50 30,820,968 +0.23(+1.33%)
Jan 19, 2011 17.25 17.41 17.23 17.27 25,554,506 +0.05(+0.28%)
Jan 18, 2011 17.09 17.25 17.01 17.22 30,675,074 +0.11(+0.66%)
Jan 14, 2011 17.28 17.32 17.07 17.11 30,317,474 -0.18(-1.01%)
Jan 13, 2011 17.44 17.44 17.24 17.28 19,249,194 -0.08(-0.44%)
Jan 12, 2011 17.45 17.45 17.34 17.36 26,040,422 +0.07(+0.38%)
Jan 11, 2011 17.42 17.42 17.23 17.30 20,758,112 -0.04(-0.21%)
Jan 10, 2011 17.46 17.51 17.28 17.33 39,055,656 -0.16(-0.89%)
Jan 07, 2011 17.40 17.52 17.36 17.49 28,674,652 +0.07(+0.42%)
Jan 06, 2011 17.53 17.58 17.27 17.41 43,094,836 -0.04(-0.21%)
Jan 05, 2011 17.43 17.65 17.38 17.45 37,615,436 +0.00(+0.00%)
Jan 04, 2011 17.37 17.47 17.28 17.45 24,985,780 +0.11(+0.65%)
Jan 03, 2011 17.46 17.46 17.27 17.34 25,282,896 +0.02(+0.10%)
Dec 31, 2010 17.15 17.42 17.15 17.32 15,348,216 +0.12(+0.71%)
Dec 30, 2010 17.16 17.24 17.13 17.20 12,480,278 +0.05(+0.32%)
Dec 29, 2010 17.11 17.19 17.08 17.14 12,818,911 +0.01(+0.06%)
Dec 28, 2010 17.18 17.19 17.07 17.13 20,904,026 +0.00(+0.02%)
Dec 27, 2010 17.28 17.28 17.10 17.13 18,307,818 -0.16(-0.90%)
Dec 23, 2010 17.26 17.36 17.25 17.28 14,387,052 -0.01(-0.06%)
Dec 22, 2010 17.40 17.42 17.28 17.30 19,483,320 -0.06(-0.33%)
Dec 21, 2010 17.42 17.51 17.30 17.35 21,492,216 -0.10(-0.56%)
Dec 20, 2010 17.56 17.63 17.40 17.45 17,042,944 -0.05(-0.27%)
Dec 17, 2010 17.58 17.58 17.34 17.50 28,667,562 -0.06(-0.33%)
Dec 16, 2010 17.41 17.58 17.29 17.56 20,150,994 +0.16(+0.91%)
Dec 15, 2010 17.39 17.49 17.27 17.40 21,855,310 +0.03(+0.15%)
Dec 14, 2010 17.17 17.37 17.12 17.37 24,432,020 +0.21(+1.20%)
Dec 13, 2010 17.24 17.27 17.04 17.16 27,442,782 -0.05(-0.29%)
Dec 10, 2010 17.07 17.23 17.03 17.22 24,356,868 +0.18(+1.04%)
Dec 09, 2010 16.94 17.06 16.90 17.04 21,606,746 +0.14(+0.86%)
Dec 08, 2010 16.97 17.00 16.77 16.89 29,381,778 -0.06(-0.34%)
Dec 07, 2010 17.05 17.07 16.92 16.95 26,526,424 -0.01(-0.06%)
Dec 06, 2010 17.17 17.17 16.92 16.96 30,474,802 -0.16(-0.95%)
Dec 03, 2010 17.20 17.23 17.03 17.13 21,086,236 -0.09(-0.50%)
Dec 02, 2010 17.05 17.23 17.02 17.21 24,689,432 +0.22(+1.28%)
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.