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 (%)
May 28, 2010 16.90 17.26 16.87 16.90 31,177,810 -0.11(-0.65%)
May 27, 2010 17.00 17.10 16.79 17.01 22,660,400 +0.25(+1.48%)
May 26, 2010 16.90 17.05 16.68 16.76 562 -0.02(-0.13%)
May 25, 2010 16.70 16.79 16.45 16.78 5,657 -0.12(-0.69%)
May 24, 2010 16.71 17.07 16.65 16.90 36,420,260 +0.22(+1.32%)
May 21, 2010 16.16 16.69 16.08 16.68 46,572,124 +0.16(+0.99%)
May 20, 2010 16.66 16.78 16.51 16.51 844 -0.52(-3.05%)
May 19, 2010 17.01 17.18 16.98 17.03 25,863,694 -0.04(-0.23%)
May 18, 2010 17.30 17.38 17.05 17.07 1,970 -0.13(-0.78%)
May 17, 2010 17.26 17.33 17.01 17.20 20,915,810 -0.02(-0.14%)
May 14, 2010 17.23 17.27 16.97 17.23 28,174,218 -0.04(-0.23%)
May 13, 2010 17.45 17.45 17.13 17.27 25,849,988 -0.19(-1.10%)
May 12, 2010 17.61 17.62 17.37 17.46 24,897,172 -0.09(-0.51%)
May 11, 2010 17.59 17.64 17.49 17.55 2,539 -0.10(-0.58%)
May 10, 2010 17.55 17.69 17.49 17.65 28,913,770 +0.34(+1.99%)
May 07, 2010 17.41 17.46 17.05 17.31 33,937,284 -0.32(-1.81%)
May 06, 2010 17.62 17.90 16.20 17.63 562 -0.18(-0.99%)
May 05, 2010 17.76 17.86 17.67 17.80 30,203,038 -0.03(-0.15%)
May 04, 2010 18.00 18.07 17.66 17.83 4,222 -0.24(-1.34%)
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.