Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.06 18.30 17.99 18.17 30,132,750 +0.15(+0.81%)
Apr 29, 2010 17.94 18.16 17.88 18.03 26,100,460 +0.17(+0.95%)
Apr 28, 2010 17.74 17.91 17.55 17.86 26,207,646 +0.18(+1.00%)
Apr 27, 2010 17.86 17.96 17.65 17.68 281 -0.21(-1.19%)
Apr 26, 2010 18.15 18.39 17.78 17.89 26,549,548 -0.29(-1.62%)
Apr 23, 2010 18.13 18.19 17.86 18.19 25,883,430 +0.03(+0.16%)
Apr 22, 2010 18.33 18.33 18.06 18.16 22,687,124 -0.23(-1.27%)
Apr 21, 2010 18.39 18.81 18.28 18.39 193,413 -0.45(-2.41%)
Apr 20, 2010 18.84 18.92 18.80 18.85 745 +0.05(+0.28%)
Apr 19, 2010 18.57 18.87 18.50 18.80 25,570,128 +0.23(+1.24%)
Apr 16, 2010 18.56 18.64 18.48 18.57 22,374,592 -0.04(-0.19%)
Apr 15, 2010 18.58 18.63 18.50 18.60 20,277,542 +0.02(+0.10%)
Apr 14, 2010 18.62 18.64 18.45 18.58 25,700,732 +0.01(+0.06%)
Apr 13, 2010 18.53 18.64 18.53 18.57 19,505,212 +0.02(+0.10%)
Apr 12, 2010 18.67 18.67 18.46 18.55 18,329,404 -0.02(-0.11%)
Apr 09, 2010 18.44 18.62 18.42 18.58 15,849,880 +0.16(+0.86%)
Apr 08, 2010 18.53 18.56 18.39 18.42 20,581,010 -0.08(-0.42%)
Apr 07, 2010 18.57 18.65 18.45 18.49 28,024,766 -0.12(-0.64%)
Apr 06, 2010 18.63 18.71 18.52 18.61 20,568,968 +0.01(+0.08%)
Apr 05, 2010 18.67 18.76 18.57 18.60 15,159,384 -0.06(-0.30%)
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.