Skip to main content

Abbott Laboratories (NY: ABT )

106.96 +0.94 (+0.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.09 36.87 36.05 36.09 14,595,220 -0.24(-0.65%)
May 27, 2010 36.31 36.52 35.86 36.33 10,607,978 +0.53(+1.48%)
May 26, 2010 36.09 36.43 35.62 35.80 263 -0.05(-0.13%)
May 25, 2010 35.68 35.86 35.14 35.84 2,648 -0.25(-0.69%)
May 24, 2010 35.70 36.46 35.57 36.09 17,049,360 +0.47(+1.32%)
May 21, 2010 34.51 35.65 34.35 35.62 21,801,738 +0.35(+0.99%)
May 20, 2010 35.59 35.84 35.26 35.27 395 -1.11(-3.05%)
May 19, 2010 36.33 36.69 36.28 36.38 12,107,531 -0.08(-0.23%)
May 18, 2010 36.96 37.13 36.43 36.46 922 -0.29(-0.78%)
May 17, 2010 36.87 37.01 36.33 36.75 9,791,286 -0.05(-0.14%)
May 14, 2010 36.81 36.89 36.26 36.81 13,189,153 -0.08(-0.23%)
May 13, 2010 37.27 37.27 36.59 36.89 12,101,115 -0.41(-1.10%)
May 12, 2010 37.62 37.63 37.10 37.30 11,655,075 -0.19(-0.51%)
May 11, 2010 37.58 37.68 37.37 37.49 1,188 -0.22(-0.58%)
May 10, 2010 37.50 37.78 37.37 37.71 13,535,358 +0.74(+1.99%)
May 07, 2010 37.20 37.31 36.43 36.97 15,887,008 -0.68(-1.81%)
May 06, 2010 37.65 38.23 34.60 37.66 263 -0.38(-0.99%)
May 05, 2010 37.94 38.16 37.75 38.03 14,138,902 -0.06(-0.15%)
May 04, 2010 38.44 38.60 37.73 38.09 1,976 -0.52(-1.34%)
May 03, 2010 39.04 39.15 38.36 38.60 11,593,030 -0.22(-0.57%)
Apr 30, 2010 38.59 39.08 38.42 38.82 14,105,998 +0.31(+0.81%)
Apr 29, 2010 38.33 38.80 38.20 38.51 12,218,368 +0.36(+0.95%)
Apr 28, 2010 37.90 38.26 37.50 38.15 12,268,545 +0.38(+1.00%)
Apr 27, 2010 38.16 38.37 37.70 37.77 131 -0.46(-1.19%)
Apr 26, 2010 38.76 39.29 37.99 38.22 12,428,599 -0.63(-1.62%)
Apr 23, 2010 38.73 38.86 38.15 38.85 12,116,770 +0.06(+0.16%)
Apr 22, 2010 39.15 39.17 38.58 38.79 10,620,488 -0.50(-1.27%)
Apr 21, 2010 39.29 40.18 39.06 39.29 90,542 -0.97(-2.41%)
Apr 20, 2010 40.24 40.41 40.16 40.27 349 +0.11(+0.28%)
Apr 19, 2010 39.66 40.32 39.51 40.15 11,970,105 +0.49(+1.24%)
Apr 16, 2010 39.64 39.81 39.48 39.66 10,474,183 -0.08(-0.19%)
Apr 15, 2010 39.70 39.80 39.51 39.73 9,492,495 +0.04(+0.10%)
Apr 14, 2010 39.78 39.81 39.41 39.70 12,031,244 +0.02(+0.06%)
Apr 13, 2010 39.58 39.83 39.58 39.67 9,130,945 +0.04(+0.10%)
Apr 12, 2010 39.88 39.88 39.43 39.64 8,580,514 -0.05(-0.11%)
Apr 09, 2010 39.40 39.77 39.34 39.68 7,419,778 +0.34(+0.86%)
Apr 08, 2010 39.58 39.65 39.28 39.34 9,634,554 -0.17(-0.42%)
Apr 07, 2010 39.66 39.83 39.42 39.51 13,119,188 -0.26(-0.64%)
Apr 06, 2010 39.79 39.97 39.57 39.76 9,628,917 +0.03(+0.08%)
Apr 05, 2010 39.88 40.07 39.66 39.73 7,096,537 -0.12(-0.30%)
Apr 01, 2010 39.73 39.85 39.85 39.85 17,146,780 +0.21(+0.53%)
Mar 31, 2010 39.55 39.88 39.29 39.64 10,118,624 +0.13(+0.32%)
Mar 30, 2010 39.91 40.08 39.50 39.52 17,845,102 -0.46(-1.15%)
Mar 29, 2010 39.94 40.00 39.68 39.97 14,029,123 +0.17(+0.42%)
Mar 26, 2010 40.41 40.47 39.46 39.81 15,951,404 -0.47(-1.16%)
Mar 25, 2010 40.85 40.87 40.26 40.28 11,309,477 -0.26(-0.65%)
Mar 24, 2010 40.82 40.89 40.46 40.54 8,419,604 -0.35(-0.86%)
Mar 23, 2010 40.72 40.93 40.50 40.89 6,187,326 +0.35(+0.87%)
Mar 22, 2010 40.19 40.81 40.11 40.54 9,986,744 +0.31(+0.77%)
Mar 19, 2010 40.55 40.56 40.03 40.23 21,698,218 -0.23(-0.58%)
Mar 18, 2010 40.97 41.04 40.34 40.46 20,430,366 -0.55(-1.34%)
Mar 17, 2010 41.27 41.30 40.86 41.01 9,797,167 -0.14(-0.33%)
Mar 16, 2010 41.27 41.38 40.99 41.15 7,919,648 -0.09(-0.22%)
Mar 15, 2010 40.95 41.24 40.73 41.24 9,822,338 +0.21(+0.51%)
Mar 12, 2010 41.42 41.43 40.43 41.03 21,568,856 -0.77(-1.84%)
Mar 11, 2010 41.42 41.80 41.28 41.80 7,590,481 +0.38(+0.93%)
Mar 10, 2010 41.25 41.80 41.18 41.41 10,839,459 +0.17(+0.42%)
Mar 09, 2010 40.78 41.36 40.73 41.24 7,834,402 +0.29(+0.70%)
Mar 08, 2010 40.92 41.05 40.73 40.95 5,729,578 +0.08(+0.18%)
Mar 05, 2010 40.74 40.93 40.73 40.88 9,749,743 +0.18(+0.44%)
Mar 04, 2010 40.70 41.01 40.57 40.70 8,453,589 +0.00(+0.00%)
Mar 03, 2010 41.09 41.27 40.58 40.70 8,910,597 -0.38(-0.92%)
Mar 02, 2010 40.80 41.16 40.73 41.07 6,643,169 +0.22(+0.53%)
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.