Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.71 18.94 18.62 18.82 29,099,608 +0.15(+0.81%)
Apr 29, 2010 18.58 18.81 18.52 18.67 25,205,570 +0.18(+0.95%)
Apr 28, 2010 18.37 18.55 18.18 18.49 25,309,082 +0.18(+1.00%)
Apr 27, 2010 18.50 18.60 18.28 18.31 271 -0.22(-1.19%)
Apr 26, 2010 18.79 19.04 18.42 18.53 25,639,260 -0.31(-1.62%)
Apr 23, 2010 18.77 18.84 18.49 18.83 24,995,982 +0.03(+0.16%)
Apr 22, 2010 18.98 18.99 18.70 18.81 21,909,266 -0.24(-1.27%)
Apr 21, 2010 19.05 19.48 18.93 19.05 186,782 -0.47(-2.41%)
Apr 20, 2010 19.51 19.59 19.47 19.52 720 +0.06(+0.28%)
Apr 19, 2010 19.22 19.54 19.15 19.46 24,693,422 +0.24(+1.24%)
Apr 16, 2010 19.22 19.30 19.14 19.22 21,607,448 -0.04(-0.19%)
Apr 15, 2010 19.24 19.29 19.15 19.26 19,582,300 +0.02(+0.10%)
Apr 14, 2010 19.28 19.30 19.10 19.24 24,819,548 +0.01(+0.06%)
Apr 13, 2010 19.19 19.31 19.19 19.23 18,836,450 -0.07(-0.34%)
Apr 12, 2010 19.42 19.42 19.20 19.30 17,623,726 -0.02(-0.11%)
Apr 09, 2010 19.18 19.36 19.15 19.32 15,239,662 +0.16(+0.86%)
Apr 08, 2010 19.27 19.30 19.13 19.15 19,788,644 -0.08(-0.42%)
Apr 07, 2010 19.31 19.39 19.19 19.24 26,945,818 -0.12(-0.64%)
Apr 06, 2010 19.37 19.46 19.26 19.36 19,777,066 +0.01(+0.08%)
Apr 05, 2010 19.41 19.51 19.31 19.35 14,575,750 -0.06(-0.30%)
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.