Abbott Laboratories (NY: ABT )

119.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:51 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 48.29 48.29 47.77 47.96 9,140,299 +0.05(+0.10%)
Dec 31, 2010 47.44 48.18 47.44 47.91 5,548,703 +0.34(+0.71%)
Dec 30, 2010 47.47 47.70 47.37 47.57 4,511,883 +0.15(+0.32%)
Dec 29, 2010 47.34 47.55 47.25 47.42 4,634,306 +0.03(+0.06%)
Dec 28, 2010 47.53 47.55 47.23 47.39 7,557,245 +0.01(+0.02%)
Dec 27, 2010 47.79 47.80 47.30 47.38 6,618,661 -0.43(-0.90%)
Dec 23, 2010 47.73 48.03 47.71 47.81 5,201,222 -0.03(-0.06%)
Dec 22, 2010 48.12 48.19 47.80 47.84 7,043,630 -0.16(-0.33%)
Dec 21, 2010 48.18 48.42 47.86 48.00 7,769,888 -0.27(-0.56%)
Dec 20, 2010 48.56 48.77 48.13 48.27 6,161,383 -0.13(-0.27%)
Dec 17, 2010 48.62 48.62 47.96 48.40 10,363,927 -0.16(-0.33%)
Dec 16, 2010 48.17 48.62 47.82 48.56 7,285,008 +0.44(+0.91%)
Dec 15, 2010 48.09 48.37 47.76 48.12 7,901,154 +0.07(+0.15%)
Dec 14, 2010 47.49 48.05 47.35 48.05 8,832,689 +0.57(+1.20%)
Dec 13, 2010 47.68 47.76 47.13 47.48 9,921,143 -0.14(-0.29%)
Dec 10, 2010 47.23 47.67 47.11 47.62 8,805,520 +0.49(+1.04%)
Dec 09, 2010 46.86 47.20 46.75 47.13 7,811,293 +0.40(+0.86%)
Dec 08, 2010 46.93 47.03 46.40 46.73 10,622,131 -0.16(-0.34%)
Dec 07, 2010 47.15 47.23 46.80 46.89 9,589,860 -0.03(-0.06%)
Dec 06, 2010 47.50 47.50 46.80 46.92 11,017,282 -0.45(-0.95%)
Dec 03, 2010 47.57 47.65 47.12 47.37 7,623,118 -0.24(-0.50%)
Dec 02, 2010 47.15 47.65 47.07 47.61 8,925,749 +0.60(+1.28%)
Dec 01, 2010 46.89 47.17 46.71 47.01 9,711,971 +0.50(+1.08%)
Nov 30, 2010 46.09 46.57 46.03 46.51 9,033,749 +0.02(+0.04%)
Nov 29, 2010 46.76 46.90 46.20 46.49 9,926,794 -0.31(-0.66%)
Nov 26, 2010 47.02 47.02 46.76 46.80 3,039,138 -0.16(-0.34%)
Nov 24, 2010 47.21 46.96 46.96 46.96 7,415,901 -0.05(-0.11%)
Nov 23, 2010 47.17 47.20 46.85 47.01 8,960,709 -0.24(-0.51%)
Nov 22, 2010 47.55 47.57 46.72 47.25 9,237,347 -0.15(-0.32%)
Nov 19, 2010 47.64 47.74 47.20 47.40 11,423,498 -0.22(-0.46%)
Nov 18, 2010 47.82 47.96 47.20 47.62 12,226,565 -0.18(-0.38%)
Nov 17, 2010 47.83 48.11 47.71 47.80 7,346,973 +0.14(+0.29%)
Nov 16, 2010 48.04 48.23 47.56 47.66 10,432,841 -1.14(-2.34%)
Nov 15, 2010 48.89 49.25 48.08 48.80 13,780,759 +0.22(+0.45%)
Nov 12, 2010 49.56 49.60 48.48 48.58 13,080,172 -1.20(-2.41%)
Nov 11, 2010 49.78 50.15 49.69 49.78 8,707,297 -0.39(-0.78%)
Nov 10, 2010 49.87 50.17 49.46 50.17 7,466,944 +0.12(+0.24%)
Nov 09, 2010 50.48 50.56 49.89 50.05 8,601,927 -0.63(-1.24%)
Nov 08, 2010 50.93 50.93 50.22 50.68 6,617,503 -0.24(-0.47%)
Nov 05, 2010 50.86 51.06 50.61 50.92 6,596,191 +0.04(+0.08%)
Nov 04, 2010 51.37 51.58 50.72 50.88 9,266,342 -0.16(-0.31%)
Nov 03, 2010 50.86 51.19 50.60 51.04 5,777,454 +0.16(+0.31%)
Nov 02, 2010 50.79 51.06 50.71 50.88 7,544,227 +0.28(+0.55%)
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.