Abbott Laboratories (NY: ABT )

117.49 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 54.18 54.53 53.85 54.28 7,041,105 +0.16(+0.30%)
Feb 25, 2010 53.97 54.19 53.61 54.12 5,904,284 -0.26(-0.48%)
Feb 24, 2010 54.19 54.54 53.91 54.38 6,784,961 +0.41(+0.76%)
Feb 23, 2010 54.23 54.47 53.75 53.97 6,702,054 -0.43(-0.79%)
Feb 22, 2010 54.49 54.52 53.96 54.40 5,741,311 +0.02(+0.04%)
Feb 19, 2010 54.88 54.89 54.08 54.38 9,652,055 -0.59(-1.07%)
Feb 18, 2010 54.69 55.00 54.67 54.97 5,359,937 +0.22(+0.40%)
Feb 17, 2010 54.79 54.98 54.57 54.75 6,374,483 +0.16(+0.29%)
Feb 16, 2010 54.24 54.67 53.77 54.59 7,553,060 +0.66(+1.22%)
Feb 12, 2010 53.20 53.93 53.93 53.93 17,566,000 +0.39(+0.73%)
Feb 11, 2010 53.27 53.71 52.93 53.54 6,435,699 +0.28(+0.53%)
Feb 10, 2010 53.26 53.49 52.67 53.26 7,427,138 -0.09(-0.17%)
Feb 09, 2010 53.64 53.98 53.34 53.35 11,145,416 -0.36(-0.67%)
Feb 08, 2010 53.85 53.95 53.31 53.71 7,130,338 -0.26(-0.48%)
Feb 05, 2010 53.63 54.13 53.30 53.97 10,817,526 +0.15(+0.28%)
Feb 04, 2010 54.75 54.75 53.79 53.82 9,197,478 -0.68(-1.25%)
Feb 03, 2010 54.37 54.78 54.10 54.50 6,793,328 +0.06(+0.11%)
Feb 02, 2010 53.29 54.60 53.20 54.44 8,259,322 +1.04(+1.94%)
Feb 01, 2010 53.11 53.69 53.08 53.40 8,809,717 +0.46(+0.88%)
Jan 29, 2010 54.08 54.08 52.89 52.94 9,515,406 -1.01(-1.87%)
Jan 28, 2010 54.10 54.45 53.64 53.95 6,648,230 +0.05(+0.09%)
Jan 27, 2010 54.10 54.14 53.15 53.90 11,566,888 -0.58(-1.06%)
Jan 26, 2010 54.57 54.67 54.26 54.48 6,628,189 -0.22(-0.40%)
Jan 25, 2010 54.76 55.51 54.53 54.70 4,850,418 +0.19(+0.35%)
Jan 22, 2010 55.33 55.66 54.40 54.51 7,004,959 -1.05(-1.89%)
Jan 21, 2010 56.21 56.50 55.00 55.56 8,308,732 -0.68(-1.21%)
Jan 20, 2010 56.23 56.79 55.61 56.24 6,755,803 +0.04(+0.07%)
Jan 19, 2010 55.55 56.50 55.51 56.20 7,995,192 +0.71(+1.28%)
Jan 15, 2010 55.36 55.49 55.49 55.49 16,132,500 +0.14(+0.25%)
Jan 14, 2010 55.22 55.62 55.00 55.35 4,309,726 +0.06(+0.11%)
Jan 13, 2010 54.86 55.54 54.85 55.29 5,056,539 +0.12(+0.22%)
Jan 12, 2010 55.20 55.55 55.03 55.17 5,248,658 -0.16(-0.29%)
Jan 11, 2010 55.30 55.48 55.07 55.33 5,252,478 +0.28(+0.51%)
Jan 08, 2010 54.76 55.25 54.68 55.05 5,828,978 +0.28(+0.51%)
Jan 07, 2010 54.31 54.78 54.07 54.77 6,168,878 +0.45(+0.83%)
Jan 06, 2010 53.94 54.39 53.85 54.32 5,470,364 +0.30(+0.56%)
Jan 05, 2010 54.47 54.47 53.75 54.02 5,067,604 -0.44(-0.81%)
Jan 04, 2010 54.19 54.55 53.92 54.46 5,195,706 +0.47(+0.87%)
Dec 31, 2009 54.47 53.99 53.99 53.99 6,238,800 -0.55(-1.01%)
Dec 30, 2009 53.91 54.55 53.90 54.54 3,590,402 +0.28(+0.52%)
Dec 29, 2009 54.63 54.93 54.22 54.26 4,452,658 -0.27(-0.50%)
Dec 28, 2009 54.16 54.55 54.05 54.53 4,086,506 +0.38(+0.70%)
Dec 24, 2009 54.07 54.42 54.04 54.15 1,519,396 +0.06(+0.11%)
Dec 23, 2009 54.22 54.37 53.97 54.09 2,757,779 -0.03(-0.06%)
Dec 22, 2009 54.04 54.29 54.02 54.12 4,857,847 +0.20(+0.37%)
Dec 21, 2009 53.58 54.20 53.42 53.92 5,880,886 +0.58(+1.09%)
Dec 18, 2009 53.75 53.75 53.00 53.34 9,410,923 -0.24(-0.45%)
Dec 17, 2009 53.76 53.83 53.16 53.58 5,406,835 -0.73(-1.34%)
Dec 16, 2009 54.25 54.45 53.77 54.31 5,405,494 +0.32(+0.59%)
Dec 15, 2009 53.78 54.22 53.52 53.99 4,411,802 +0.21(+0.39%)
Dec 14, 2009 53.93 54.02 53.75 53.78 4,491,826 +0.01(+0.02%)
Dec 11, 2009 54.00 54.35 53.65 53.77 5,346,841 -0.30(-0.55%)
Dec 10, 2009 53.57 54.34 53.53 54.07 6,268,773 +0.46(+0.86%)
Dec 09, 2009 53.50 53.67 53.14 53.61 4,614,901 +0.37(+0.69%)
Dec 08, 2009 53.52 53.64 52.94 53.24 5,786,328 -0.42(-0.78%)
Dec 07, 2009 53.84 54.25 53.62 53.66 5,333,648 -0.12(-0.22%)
Dec 04, 2009 54.57 54.65 53.40 53.78 6,296,262 -0.46(-0.85%)
Dec 03, 2009 54.41 54.69 54.13 54.24 5,347,347 -0.20(-0.37%)
Dec 02, 2009 54.49 54.97 54.24 54.44 5,559,163 -0.04(-0.07%)
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.