Abbott Laboratories (NY: ABT )

120.44 USD +0.37 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 49.08 49.36 48.30 49.08 7,820,049 +0.10(+0.20%)
Jul 29, 2010 49.44 49.77 48.93 48.98 200 -0.24(-0.49%)
Jul 28, 2010 49.22 49.48 48.85 49.22 1,633 -0.05(-0.10%)
Jul 27, 2010 49.27 49.50 48.96 49.27 2,148 +0.03(+0.06%)
Jul 26, 2010 48.82 49.37 48.82 49.24 5,918,193 +0.31(+0.63%)
Jul 23, 2010 48.98 49.16 48.58 48.93 8,720,925 -0.08(-0.16%)
Jul 22, 2010 49.02 49.54 48.36 49.01 300 +0.33(+0.68%)
Jul 21, 2010 47.73 49.38 44.59 48.68 14,195,894 +1.21(+2.55%)
Jul 20, 2010 47.47 47.55 46.86 47.47 7,907,045 +0.06(+0.13%)
Jul 19, 2010 47.41 47.58 47.25 47.41 4,200,072 +0.34(+0.72%)
Jul 16, 2010 47.07 48.14 47.02 47.07 9,138,320 -0.84(-1.75%)
Jul 15, 2010 47.86 48.11 47.68 47.91 5,789,290 +0.06(+0.13%)
Jul 14, 2010 47.53 47.86 47.17 47.85 5,552,065 +0.18(+0.38%)
Jul 13, 2010 47.78 47.89 47.62 47.67 500 -0.15(-0.31%)
Jul 12, 2010 48.10 48.10 47.60 47.82 5,746,693 -0.21(-0.44%)
Jul 09, 2010 48.03 48.16 47.52 48.03 5,199,964 -0.07(-0.15%)
Jul 08, 2010 47.90 48.15 47.68 48.10 1,050 +0.37(+0.78%)
Jul 07, 2010 46.74 47.77 46.59 47.73 9,121,600 +1.04(+2.23%)
Jul 06, 2010 46.78 46.97 46.31 46.69 4,521 +0.23(+0.50%)
Jul 02, 2010 46.46 46.76 46.22 46.46 5,677,726 +0.00(+0.00%)
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.