Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.10 19.18 19.02 19.08 21,946,240 -0.11(-0.58%)
Jul 28, 2011 19.27 19.37 19.16 19.19 13,366,900 -0.08(-0.41%)
Jul 27, 2011 19.31 19.39 19.23 19.26 18,615,938 -0.13(-0.67%)
Jul 26, 2011 19.58 19.58 19.38 19.39 15,775,150 -0.15(-0.76%)
Jul 25, 2011 19.59 19.77 19.51 19.54 18,873,974 -0.14(-0.70%)
Jul 22, 2011 19.67 19.71 19.58 19.68 13,351,662 +0.04(+0.19%)
Jul 21, 2011 19.62 19.73 19.55 19.64 18,812,418 +0.17(+0.86%)
Jul 20, 2011 19.77 19.79 19.29 19.48 24,135,204 -0.18(-0.93%)
Jul 19, 2011 19.55 19.67 19.44 19.66 15,904,462 +0.13(+0.67%)
Jul 18, 2011 19.67 19.71 19.43 19.53 14,415,902 -0.19(-0.94%)
Jul 15, 2011 19.81 19.86 19.63 19.71 15,114,641 -0.04(-0.23%)
Jul 14, 2011 19.60 19.82 19.59 19.76 16,861,034 +0.14(+0.74%)
Jul 13, 2011 19.73 19.83 19.55 19.61 18,847,706 -0.01(-0.08%)
Jul 12, 2011 19.55 19.72 19.43 19.63 19,716,116 +0.04(+0.21%)
Jul 11, 2011 19.50 19.60 19.47 19.59 14,582,941 -0.06(-0.28%)
Jul 08, 2011 19.61 19.69 19.50 19.64 13,988,115 -0.08(-0.39%)
Jul 07, 2011 19.70 19.74 19.61 19.72 13,391,052 +0.10(+0.49%)
Jul 06, 2011 19.62 19.68 19.58 19.63 9,700,842 +0.04(+0.23%)
Jul 05, 2011 19.56 19.63 19.50 19.58 13,704,072 +0.02(+0.11%)
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.