Skip to main content

Abbott Laboratories (NY: ABT )

113.37 -0.11 (-0.10%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.68 19.72 19.52 19.64 12,103,071 +0.03(+0.15%)
May 23, 2011 19.51 19.70 19.46 19.61 16,838,952 -0.10(-0.49%)
May 20, 2011 19.67 19.86 19.50 19.71 20,211,322 +0.03(+0.17%)
May 19, 2011 19.88 19.89 19.57 19.68 16,625,995 -0.15(-0.74%)
May 18, 2011 19.76 19.87 19.72 19.82 19,004,004 +0.12(+0.60%)
May 17, 2011 19.85 19.85 19.56 19.71 18,566,656 -0.18(-0.93%)
May 16, 2011 19.70 19.96 19.67 19.89 19,807,378 +0.19(+0.95%)
May 13, 2011 19.68 19.98 19.61 19.70 21,897,260 -0.01(-0.07%)
May 12, 2011 19.54 19.80 19.43 19.72 21,798,492 +0.18(+0.90%)
May 11, 2011 19.49 19.65 19.46 19.54 20,805,284 +0.08(+0.40%)
May 10, 2011 19.44 19.49 19.38 19.46 10,689,430 +0.07(+0.34%)
May 09, 2011 19.34 19.43 19.25 19.40 15,720,436 +0.05(+0.27%)
May 06, 2011 19.43 19.47 19.27 19.35 15,473,217 -0.02(-0.10%)
May 05, 2011 19.46 19.50 19.28 19.36 17,540,174 -0.14(-0.70%)
May 04, 2011 19.47 19.52 19.44 19.50 18,951,652 +0.03(+0.17%)
May 03, 2011 19.26 19.49 19.21 19.47 27,994,330 +0.10(+0.49%)
May 02, 2011 19.40 19.40 19.35 19.37 20,815,096 +0.20(+1.06%)
Apr 29, 2011 19.27 19.29 19.12 19.17 15,508,823 -0.09(-0.48%)
Apr 28, 2011 19.17 19.28 19.13 19.26 16,420,653 +0.04(+0.21%)
Apr 27, 2011 19.07 19.25 19.01 19.22 19,040,112 +0.15(+0.79%)
Apr 26, 2011 18.85 19.09 18.78 19.07 19,887,850 +0.17(+0.88%)
Apr 25, 2011 18.81 19.01 18.80 18.90 20,863,506 -0.18(-0.93%)
Apr 21, 2011 18.68 19.51 18.65 19.08 50,268,280 +0.37(+1.97%)
Apr 20, 2011 19.12 19.15 18.44 18.71 35,503,064 -0.11(-0.57%)
Apr 19, 2011 18.81 18.87 18.75 18.82 21,910,432 -0.07(-0.37%)
Apr 18, 2011 19.00 19.00 18.73 18.89 29,954,830 -0.23(-1.19%)
Apr 15, 2011 18.94 19.14 18.83 19.12 35,635,692 +0.33(+1.76%)
Apr 14, 2011 18.58 18.84 18.52 18.79 21,036,930 +0.20(+1.09%)
Apr 13, 2011 18.62 18.80 18.54 18.58 19,835,426 -0.04(-0.20%)
Apr 12, 2011 18.54 18.77 18.46 18.62 27,698,556 +0.04(+0.24%)
Apr 11, 2011 18.43 18.62 18.39 18.58 20,513,544 +0.15(+0.83%)
Apr 08, 2011 18.44 18.50 18.36 18.42 15,966,703 +0.00(+0.00%)
Apr 07, 2011 18.44 18.48 18.29 18.42 16,030,763 -0.07(-0.38%)
Apr 06, 2011 18.26 18.51 18.25 18.49 22,154,634 +0.25(+1.38%)
Apr 05, 2011 18.37 18.42 18.24 18.24 18,804,328 -0.09(-0.52%)
Apr 04, 2011 18.24 18.42 18.15 18.34 28,376,622 +0.32(+1.78%)
Apr 01, 2011 17.93 18.02 17.90 18.01 17,473,120 +0.12(+0.65%)
Mar 31, 2011 17.89 18.04 17.81 17.90 27,003,220 +0.03(+0.18%)
Mar 30, 2011 17.86 17.86 17.86 17.86 25,726,082 +0.21(+1.20%)
Mar 29, 2011 17.52 17.65 17.48 17.65 20,181,270 +0.11(+0.62%)
Mar 28, 2011 17.56 17.58 17.51 17.54 12,442,117 +0.02(+0.10%)
Mar 25, 2011 17.60 17.60 17.38 17.52 23,600,992 -0.03(-0.17%)
Mar 24, 2011 17.57 17.57 17.42 17.55 18,574,034 +0.04(+0.25%)
Mar 23, 2011 17.50 17.52 17.25 17.51 16,925,390 +0.01(+0.06%)
Mar 22, 2011 17.50 17.57 17.39 17.50 17,961,116 -0.03(-0.15%)
Mar 21, 2011 17.51 17.55 17.46 17.52 16,073,544 +0.04(+0.25%)
Mar 18, 2011 17.36 17.64 17.33 17.48 25,094,644 +0.24(+1.38%)
Mar 17, 2011 17.22 17.26 17.06 17.24 24,739,218 +0.20(+1.20%)
Mar 16, 2011 17.34 17.35 16.97 17.04 28,890,596 -0.35(-1.99%)
Mar 15, 2011 17.33 17.44 17.32 17.39 34,570,200 -0.21(-1.18%)
Mar 14, 2011 17.63 17.63 17.50 17.59 16,834,232 -0.09(-0.49%)
Mar 11, 2011 17.63 17.79 17.52 17.68 19,629,732 -0.01(-0.08%)
Mar 10, 2011 17.81 17.86 17.66 17.70 25,544,328 -0.21(-1.16%)
Mar 09, 2011 17.78 17.93 17.72 17.90 17,734,294 +0.13(+0.76%)
Mar 08, 2011 17.69 17.82 17.68 17.77 15,519,303 +0.07(+0.41%)
Mar 07, 2011 17.84 17.84 17.62 17.70 19,028,084 -0.07(-0.39%)
Mar 04, 2011 17.61 17.86 17.61 17.77 30,419,256 +0.12(+0.70%)
Mar 03, 2011 17.48 17.66 17.46 17.64 22,976,898 +0.24(+1.41%)
Mar 02, 2011 17.24 17.40 17.21 17.40 19,928,692 +0.07(+0.38%)
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.