Abbott Laboratories (NY: ABT )

127.35 USD +0.78 (+0.62%)
Streaming Delayed Price Updated: 11:54 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 52.74 52.79 52.32 52.62 5,790,901 +0.46(+0.88%)
Jun 29, 2011 52.30 52.32 51.98 52.16 5,417,431 -0.09(-0.17%)
Jun 28, 2011 52.16 52.36 52.02 52.25 5,086,497 +0.35(+0.67%)
Jun 27, 2011 51.84 52.14 51.64 51.90 4,585,431 +0.15(+0.29%)
Jun 24, 2011 51.88 51.88 51.47 51.75 5,197,158 -0.17(-0.33%)
Jun 23, 2011 51.76 52.03 51.21 51.92 6,923,641 -0.16(-0.31%)
Jun 22, 2011 52.09 52.35 52.05 52.08 4,564,422 -0.18(-0.34%)
Jun 21, 2011 52.22 52.48 52.05 52.26 5,353,914 +0.24(+0.46%)
Jun 20, 2011 51.90 52.08 51.82 52.02 5,573,302 +0.34(+0.66%)
Jun 17, 2011 51.80 52.22 51.64 51.68 8,780,381 +0.37(+0.72%)
Jun 16, 2011 51.31 51.43 51.09 51.31 6,504,414 +0.00(+0.00%)
Jun 15, 2011 51.13 51.66 51.04 51.31 6,738,987 +0.02(+0.04%)
Jun 14, 2011 51.73 51.73 51.14 51.29 8,607,570 -0.11(-0.21%)
Jun 13, 2011 51.24 51.64 51.16 51.40 7,728,571 +0.50(+0.98%)
Jun 10, 2011 51.35 51.47 50.90 50.90 7,478,803 -0.63(-1.22%)
Jun 09, 2011 51.56 52.11 51.37 51.53 6,935,186 +0.00(+0.00%)
Jun 08, 2011 51.25 51.61 51.15 51.53 5,753,805 +0.15(+0.29%)
Jun 07, 2011 51.30 51.77 51.14 51.38 7,218,976 +0.36(+0.71%)
Jun 06, 2011 51.09 51.23 50.88 51.02 5,909,078 -0.06(-0.12%)
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.