Abbott Laboratories (NY: ABT )

128.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 49.02 49.45 48.81 49.05 9,852,851 +0.09(+0.18%)
Mar 30, 2011 48.96 48.96 48.96 48.96 9,386,853 +0.58(+1.20%)
Mar 29, 2011 48.02 48.38 47.90 48.38 7,363,679 +0.30(+0.62%)
Mar 28, 2011 48.13 48.19 48.00 48.08 4,539,841 +0.05(+0.10%)
Mar 25, 2011 48.23 48.23 47.62 48.03 8,611,457 -0.08(-0.17%)
Mar 24, 2011 48.14 48.14 47.73 48.11 6,777,236 +0.12(+0.25%)
Mar 23, 2011 47.95 48.03 47.28 47.99 6,175,684 +0.03(+0.06%)
Mar 22, 2011 47.95 48.16 47.65 47.96 6,553,596 -0.07(-0.15%)
Mar 21, 2011 47.98 48.11 47.86 48.03 5,864,865 +0.12(+0.25%)
Mar 18, 2011 47.57 48.34 47.49 47.91 9,156,456 +0.65(+1.38%)
Mar 17, 2011 47.19 47.30 46.75 47.26 9,026,769 +0.56(+1.20%)
Mar 16, 2011 47.52 47.54 46.50 46.70 10,541,511 -0.95(-1.99%)
Mar 15, 2011 47.50 47.80 47.47 47.65 12,613,868 -0.57(-1.18%)
Mar 14, 2011 48.31 48.32 47.97 48.22 6,142,422 -0.24(-0.50%)
Mar 11, 2011 48.33 48.75 48.03 48.46 7,162,436 -0.04(-0.08%)
Mar 10, 2011 48.81 48.94 48.40 48.50 9,320,535 -0.57(-1.16%)
Mar 09, 2011 48.74 49.13 48.56 49.07 6,470,834 +0.37(+0.76%)
Mar 08, 2011 48.49 48.84 48.45 48.70 5,662,635 +0.20(+0.41%)
Mar 07, 2011 48.90 48.90 48.28 48.50 6,942,908 -0.19(-0.39%)
Mar 04, 2011 48.27 48.95 48.26 48.69 11,099,284 +0.34(+0.70%)
Mar 03, 2011 47.92 48.40 47.84 48.35 8,383,739 +0.67(+1.41%)
Mar 02, 2011 47.24 47.68 47.18 47.68 7,271,519 +0.18(+0.38%)
Mar 01, 2011 48.19 48.30 47.43 47.50 9,195,583 -0.60(-1.25%)
Feb 28, 2011 47.87 48.56 47.67 48.10 12,096,203 +0.46(+0.97%)
Feb 25, 2011 47.28 47.73 47.01 47.64 11,555,220 +0.44(+0.93%)
Feb 24, 2011 46.53 47.22 46.35 47.20 12,981,548 +0.73(+1.57%)
Feb 23, 2011 46.87 46.99 46.35 46.47 10,302,511 -0.50(-1.06%)
Feb 22, 2011 46.47 47.17 46.47 46.97 11,419,166 +0.09(+0.19%)
Feb 18, 2011 46.36 46.89 46.28 46.88 9,738,039 +0.56(+1.21%)
Feb 17, 2011 46.23 46.42 46.06 46.32 6,861,380 +0.06(+0.13%)
Feb 16, 2011 46.77 46.84 46.16 46.26 9,151,057 -0.49(-1.05%)
Feb 15, 2011 46.04 46.80 45.69 46.75 12,120,499 +0.77(+1.67%)
Feb 14, 2011 45.72 46.05 45.60 45.98 8,481,086 +0.42(+0.92%)
Feb 11, 2011 45.36 45.65 45.28 45.56 8,227,344 +0.07(+0.15%)
Feb 10, 2011 45.45 45.68 45.38 45.49 7,833,886 -0.05(-0.11%)
Feb 09, 2011 45.61 45.78 45.35 45.54 7,593,639 -0.07(-0.15%)
Feb 08, 2011 45.59 45.74 45.43 45.61 9,699,650 -0.08(-0.18%)
Feb 07, 2011 46.16 46.16 45.43 45.69 11,347,402 -0.43(-0.93%)
Feb 04, 2011 46.03 46.20 45.73 46.12 9,931,649 +0.12(+0.26%)
Feb 03, 2011 45.76 46.14 45.62 46.00 8,255,502 +0.27(+0.59%)
Feb 02, 2011 45.27 45.79 45.11 45.73 12,602,416 +0.45(+1.00%)
Feb 01, 2011 45.18 45.45 45.08 45.28 13,307,002 +0.12(+0.26%)
Jan 31, 2011 45.85 45.92 45.07 45.16 16,634,638 -0.33(-0.73%)
Jan 28, 2011 46.36 46.50 45.34 45.49 17,473,147 -0.89(-1.92%)
Jan 27, 2011 46.67 46.79 46.10 46.38 17,763,351 -0.37(-0.79%)
Jan 26, 2011 48.15 48.20 46.75 46.75 20,699,035 -1.21(-2.52%)
Jan 25, 2011 48.16 48.20 47.79 47.96 9,603,636 -0.21(-0.44%)
Jan 24, 2011 47.90 48.20 47.87 48.17 7,450,833 +0.25(+0.52%)
Jan 21, 2011 48.11 48.17 47.82 47.92 8,310,140 -0.04(-0.08%)
Jan 20, 2011 47.36 47.96 47.31 47.96 11,245,859 +0.63(+1.33%)
Jan 19, 2011 47.27 47.71 47.21 47.33 9,324,249 +0.13(+0.28%)
Jan 18, 2011 46.85 47.27 46.63 47.20 11,192,626 +0.31(+0.66%)
Jan 14, 2011 47.35 47.46 46.78 46.89 11,062,146 -0.48(-1.01%)
Jan 13, 2011 47.80 47.80 47.26 47.37 7,023,586 -0.21(-0.44%)
Jan 12, 2011 47.82 47.83 47.53 47.58 9,501,548 -0.26(-0.54%)
Jan 11, 2011 48.18 48.18 47.66 47.84 7,504,494 -0.10(-0.21%)
Jan 10, 2011 48.30 48.44 47.81 47.94 14,119,441 -0.43(-0.89%)
Jan 07, 2011 48.14 48.45 48.03 48.37 10,366,490 +0.20(+0.42%)
Jan 06, 2011 48.50 48.62 47.78 48.17 15,579,690 -0.10(-0.21%)
Jan 05, 2011 48.22 48.82 48.07 48.27 13,598,771 +0.00(+0.00%)
Jan 04, 2011 48.04 48.32 47.80 48.27 9,032,885 +0.31(+0.65%)
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.