Abbott Laboratories (NY: ABT )

122.45 USD +2.38 (+1.98%)
Streaming Delayed Price Updated: 10:10 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 50.85 51.50 50.63 51.16 10,704,637 +0.41(+0.81%)
Apr 29, 2010 50.51 51.13 50.34 50.75 9,272,169 +0.48(+0.95%)
Apr 28, 2010 49.94 50.42 49.41 50.27 9,310,247 +0.50(+1.00%)
Apr 27, 2010 50.28 50.56 49.68 49.77 100 -0.60(-1.19%)
Apr 26, 2010 51.08 51.77 50.06 50.37 9,431,707 -0.83(-1.62%)
Apr 23, 2010 51.03 51.21 50.27 51.20 9,195,069 +0.08(+0.16%)
Apr 22, 2010 51.59 51.61 50.84 51.12 8,059,584 -0.66(-1.27%)
Apr 21, 2010 51.78 52.95 51.47 51.78 68,710 -1.28(-2.41%)
Apr 20, 2010 53.03 53.25 52.92 53.06 265 +0.15(+0.28%)
Apr 19, 2010 52.26 53.13 52.06 52.91 9,083,769 +0.65(+1.24%)
Apr 16, 2010 52.24 52.46 52.02 52.26 7,948,557 -0.10(-0.19%)
Apr 15, 2010 52.31 52.45 52.07 52.36 7,203,582 +0.05(+0.10%)
Apr 14, 2010 52.42 52.46 51.93 52.31 9,130,166 +0.03(+0.06%)
Apr 13, 2010 52.16 52.48 52.16 52.28 6,929,212 -0.39(-0.74%)
Apr 12, 2010 53.00 53.00 52.39 52.67 6,457,111 -0.06(-0.11%)
Apr 09, 2010 52.35 52.85 52.28 52.73 5,583,620 +0.45(+0.86%)
Apr 08, 2010 52.59 52.69 52.20 52.28 7,250,310 -0.22(-0.42%)
Apr 07, 2010 52.70 52.93 52.38 52.50 9,872,608 -0.34(-0.64%)
Apr 06, 2010 52.87 53.12 52.58 52.84 7,246,068 +0.04(+0.08%)
Apr 05, 2010 52.99 53.25 52.70 52.80 5,340,371 -0.16(-0.30%)
Apr 01, 2010 52.80 52.96 52.96 52.96 12,903,500 +0.28(+0.53%)
Mar 31, 2010 52.56 52.99 52.21 52.68 7,614,588 +0.17(+0.32%)
Mar 30, 2010 53.03 53.26 52.49 52.51 13,429,009 -0.61(-1.15%)
Mar 29, 2010 53.08 53.15 52.73 53.12 10,557,363 +0.22(+0.42%)
Mar 26, 2010 53.70 53.78 52.44 52.90 12,003,941 -0.62(-1.16%)
Mar 25, 2010 54.28 54.31 53.50 53.52 8,510,743 -0.35(-0.65%)
Mar 24, 2010 54.25 54.33 53.76 53.87 6,336,021 -0.47(-0.86%)
Mar 23, 2010 54.11 54.39 53.82 54.34 4,656,161 +0.47(+0.87%)
Mar 22, 2010 53.40 54.23 53.30 53.87 7,515,344 +0.41(+0.77%)
Mar 19, 2010 53.88 53.90 53.19 53.46 16,328,602 -0.31(-0.58%)
Mar 18, 2010 54.44 54.54 53.61 53.77 15,374,503 -0.73(-1.34%)
Mar 17, 2010 54.84 54.88 54.30 54.50 7,372,681 -0.18(-0.33%)
Mar 16, 2010 54.84 54.99 54.47 54.68 5,959,788 -0.12(-0.22%)
Mar 15, 2010 54.41 54.80 54.12 54.80 7,391,623 +0.28(+0.51%)
Mar 12, 2010 55.04 55.05 53.72 54.52 16,231,253 -1.02(-1.84%)
Mar 11, 2010 55.04 55.55 54.85 55.54 5,712,080 +0.51(+0.93%)
Mar 10, 2010 54.81 55.55 54.72 55.03 8,157,039 +0.23(+0.42%)
Mar 09, 2010 54.19 54.96 54.13 54.80 5,895,638 +0.38(+0.70%)
Mar 08, 2010 54.37 54.55 54.12 54.42 4,311,691 +0.10(+0.18%)
Mar 05, 2010 54.14 54.39 54.12 54.32 7,336,993 +0.24(+0.44%)
Mar 04, 2010 54.08 54.50 53.91 54.08 6,361,596 +0.00(+0.00%)
Mar 03, 2010 54.60 54.84 53.92 54.08 6,705,509 -0.50(-0.92%)
Mar 02, 2010 54.22 54.70 54.13 54.58 4,999,197 +0.29(+0.53%)
Mar 01, 2010 54.37 54.65 54.14 54.29 4,558,884 +0.01(+0.02%)
Feb 26, 2010 54.18 54.53 53.85 54.28 7,041,105 +0.16(+0.30%)
Feb 25, 2010 53.97 54.19 53.61 54.12 5,904,284 -0.26(-0.48%)
Feb 24, 2010 54.19 54.54 53.91 54.38 6,784,961 +0.41(+0.76%)
Feb 23, 2010 54.23 54.47 53.75 53.97 6,702,054 -0.43(-0.79%)
Feb 22, 2010 54.49 54.52 53.96 54.40 5,741,311 +0.02(+0.04%)
Feb 19, 2010 54.88 54.89 54.08 54.38 9,652,055 -0.59(-1.07%)
Feb 18, 2010 54.69 55.00 54.67 54.97 5,359,937 +0.22(+0.40%)
Feb 17, 2010 54.79 54.98 54.57 54.75 6,374,483 +0.16(+0.29%)
Feb 16, 2010 54.24 54.67 53.77 54.59 7,553,060 +0.66(+1.22%)
Feb 12, 2010 53.20 53.93 53.93 53.93 17,566,000 +0.39(+0.73%)
Feb 11, 2010 53.27 53.71 52.93 53.54 6,435,699 +0.28(+0.53%)
Feb 10, 2010 53.26 53.49 52.67 53.26 7,427,138 -0.09(-0.17%)
Feb 09, 2010 53.64 53.98 53.34 53.35 11,145,416 -0.36(-0.67%)
Feb 08, 2010 53.85 53.95 53.31 53.71 7,130,338 -0.26(-0.48%)
Feb 05, 2010 53.63 54.13 53.30 53.97 10,817,526 +0.15(+0.28%)
Feb 04, 2010 54.75 54.75 53.79 53.82 9,197,478 -0.68(-1.25%)
Feb 03, 2010 54.37 54.78 54.10 54.50 6,793,328 +0.06(+0.11%)
Feb 02, 2010 53.29 54.60 53.20 54.44 8,259,322 +1.04(+1.94%)
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.