Skip to main content

Abbott Laboratories (NY: ABT )

114.98 -3.15 (-2.67%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.13 18.24 17.85 18.13 21,164,264 +0.04(+0.20%)
Jul 29, 2010 18.27 18.39 18.08 18.10 541 -0.09(-0.49%)
Jul 28, 2010 18.19 18.28 18.05 18.19 4,419 -0.02(-0.10%)
Jul 27, 2010 18.20 18.29 18.09 18.20 5,813 +0.01(+0.06%)
Jul 26, 2010 18.04 18.24 18.04 18.19 16,017,061 +0.11(+0.63%)
Jul 23, 2010 18.10 18.16 17.95 18.08 23,602,404 -0.03(-0.16%)
Jul 22, 2010 18.11 18.30 17.87 18.11 811 +0.12(+0.68%)
Jul 21, 2010 17.64 18.25 16.48 17.99 38,419,920 +0.45(+2.55%)
Jul 20, 2010 17.54 17.57 17.31 17.54 21,399,712 +0.02(+0.13%)
Jul 19, 2010 17.52 17.58 17.46 17.52 11,367,120 +0.13(+0.72%)
Jul 16, 2010 17.39 17.79 17.37 17.39 24,732,048 -0.31(-1.75%)
Jul 15, 2010 17.68 17.78 17.62 17.70 15,668,197 +0.02(+0.13%)
Jul 14, 2010 17.56 17.68 17.43 17.68 15,026,168 +0.07(+0.38%)
Jul 13, 2010 17.65 17.70 17.60 17.61 1,353 +0.02(+0.13%)
Jul 12, 2010 17.69 17.69 17.51 17.59 15,621,876 -0.08(-0.44%)
Jul 09, 2010 17.67 17.72 17.48 17.67 14,135,642 -0.03(-0.15%)
Jul 08, 2010 17.62 17.71 17.54 17.69 2,854 +0.14(+0.78%)
Jul 07, 2010 17.19 17.57 17.14 17.56 24,796,262 +0.38(+2.23%)
Jul 06, 2010 17.21 17.28 17.04 17.18 12,289 +0.08(+0.50%)
Jul 02, 2010 17.09 17.20 17.00 17.09 15,434,395 +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.