Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.