Skip to main content

Abbott Laboratories (NY: ABT )

115.04 +0.16 (+0.14%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.21 19.24 18.89 19.04 27,606,588 -0.16(-0.83%)
Oct 28, 2010 19.23 19.34 19.05 19.20 17,592,812 +0.04(+0.21%)
Oct 27, 2010 19.42 19.42 18.93 19.16 26,437,188 -0.32(-1.66%)
Oct 25, 2010 19.61 19.75 19.46 19.48 16,865,312 -0.02(-0.10%)
Oct 22, 2010 19.64 19.64 19.42 19.50 9,533,042 -0.10(-0.53%)
Oct 21, 2010 19.54 19.69 19.47 19.60 19,808,916 +0.16(+0.80%)
Oct 20, 2010 19.36 19.49 19.17 19.45 29,368,174 -0.17(-0.85%)
Oct 19, 2010 19.74 19.83 19.48 19.61 19,985,794 -0.30(-1.49%)
Oct 18, 2010 19.73 19.91 19.68 19.91 16,547,226 +0.19(+0.94%)
Oct 15, 2010 19.80 19.94 19.70 19.72 21,373,480 -0.01(-0.07%)
Oct 14, 2010 19.74 19.76 19.59 19.74 15,983,548 +0.01(+0.06%)
Oct 13, 2010 19.81 19.85 19.70 19.73 16,459,010 -0.04(-0.22%)
Oct 12, 2010 19.51 19.81 19.48 19.77 45,417,676 +0.26(+1.33%)
Oct 11, 2010 19.55 19.55 19.43 19.51 13,420,544 +0.00(+0.00%)
Oct 08, 2010 19.51 19.56 19.37 19.51 41,461,404 +0.08(+0.44%)
Oct 07, 2010 19.65 19.67 19.38 19.43 8,119 -0.15(-0.76%)
Oct 06, 2010 19.57 19.66 19.46 19.58 13,309,164 -0.04(-0.19%)
Oct 05, 2010 19.50 19.65 19.47 19.61 270 +0.21(+1.09%)
Oct 04, 2010 19.42 19.55 19.28 19.40 14,507,639 -0.03(-0.13%)
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.