Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.74 19.76 19.58 19.70 15,471,692 +0.17(+0.88%)
Jun 29, 2011 19.58 19.58 19.46 19.52 14,473,884 -0.03(-0.17%)
Jun 28, 2011 19.52 19.60 19.47 19.56 13,589,719 +0.13(+0.67%)
Jun 27, 2011 19.40 19.52 19.33 19.43 12,251,009 +0.06(+0.29%)
Jun 24, 2011 19.42 19.42 19.26 19.37 13,885,375 -0.06(-0.33%)
Jun 23, 2011 19.37 19.47 19.17 19.43 18,498,062 -0.06(-0.31%)
Jun 22, 2011 19.50 19.59 19.48 19.49 12,194,878 -0.07(-0.34%)
Jun 21, 2011 19.55 19.64 19.48 19.56 14,304,184 +0.09(+0.46%)
Jun 20, 2011 19.43 19.49 19.40 19.47 14,890,328 +0.13(+0.66%)
Jun 17, 2011 19.39 19.55 19.33 19.34 23,458,760 +0.14(+0.72%)
Jun 16, 2011 19.20 19.25 19.12 19.20 17,378,002 +0.00(+0.00%)
Jun 15, 2011 19.14 19.34 19.10 19.20 18,004,718 +0.01(+0.04%)
Jun 14, 2011 19.36 19.36 19.14 19.20 22,997,056 -0.04(-0.21%)
Jun 13, 2011 19.18 19.33 19.15 19.24 20,648,614 +0.19(+0.98%)
Jun 10, 2011 19.22 19.26 19.05 19.05 19,981,302 -0.24(-1.22%)
Jun 09, 2011 19.30 19.50 19.23 19.29 18,528,906 +0.00(+0.00%)
Jun 08, 2011 19.18 19.32 19.14 19.29 15,372,582 +0.06(+0.29%)
Jun 07, 2011 19.20 19.38 19.14 19.23 19,287,116 +0.13(+0.71%)
Jun 06, 2011 19.12 19.17 19.04 19.10 15,787,429 -0.02(-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.