Skip to main content

Abbott Laboratories (NY: ABT )

115.41 -2.72 (-2.31%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 19.21 19.24 18.89 19.04 27,606,588 -0.16(-0.83%)
Oct 28, 2010 19.23 19.34 19.05 19.20 17,592,812 +0.04(+0.21%)
Oct 27, 2010 19.42 19.42 18.93 19.16 26,437,188 -0.32(-1.66%)
Oct 25, 2010 19.61 19.75 19.46 19.48 16,865,312 -0.02(-0.10%)
Oct 22, 2010 19.64 19.64 19.42 19.50 9,533,042 -0.10(-0.53%)
Oct 21, 2010 19.54 19.69 19.47 19.60 19,808,916 +0.16(+0.80%)
Oct 20, 2010 19.36 19.49 19.17 19.45 29,368,174 -0.17(-0.85%)
Oct 19, 2010 19.74 19.83 19.48 19.61 19,985,794 -0.30(-1.49%)
Oct 18, 2010 19.73 19.91 19.68 19.91 16,547,226 +0.19(+0.94%)
Oct 15, 2010 19.80 19.94 19.70 19.72 21,373,480 -0.01(-0.07%)
Oct 14, 2010 19.74 19.76 19.59 19.74 15,983,548 +0.01(+0.06%)
Oct 13, 2010 19.81 19.85 19.70 19.73 16,459,010 -0.04(-0.22%)
Oct 12, 2010 19.51 19.81 19.48 19.77 45,417,676 +0.26(+1.33%)
Oct 11, 2010 19.55 19.55 19.43 19.51 13,420,544 +0.00(+0.00%)
Oct 08, 2010 19.51 19.56 19.37 19.51 41,461,404 +0.08(+0.44%)
Oct 07, 2010 19.65 19.67 19.38 19.43 8,119 -0.15(-0.76%)
Oct 06, 2010 19.57 19.66 19.46 19.58 13,309,164 -0.04(-0.19%)
Oct 05, 2010 19.50 19.65 19.47 19.61 270 +0.21(+1.09%)
Oct 04, 2010 19.42 19.55 19.28 19.40 14,507,639 -0.03(-0.13%)
Oct 01, 2010 19.43 19.43 19.26 19.43 12,879,836 +0.13(+0.66%)
Sep 30, 2010 19.30 19.53 19.25 19.30 163,970 -0.09(-0.48%)
Sep 29, 2010 19.35 19.42 19.25 19.39 27,064 +0.04(+0.21%)
Sep 28, 2010 19.29 19.39 19.18 19.35 811 +0.10(+0.54%)
Sep 27, 2010 19.20 19.31 19.14 19.25 13,294,961 +0.06(+0.31%)
Sep 24, 2010 19.21 19.34 19.12 19.19 17,790,636 +0.13(+0.66%)
Sep 23, 2010 19.07 19.19 19.03 19.07 11,653,623 -0.14(-0.75%)
Sep 22, 2010 19.29 19.37 19.16 19.21 13,854,371 -0.06(-0.31%)
Sep 21, 2010 19.35 19.35 19.12 19.27 270 -0.04(-0.21%)
Sep 20, 2010 19.07 19.36 19.04 19.31 14,510,481 +0.23(+1.20%)
Sep 17, 2010 19.08 19.19 19.04 19.08 19,579,540 -0.01(-0.04%)
Sep 15, 2010 18.98 19.12 18.90 19.09 12,413,280 +0.09(+0.49%)
Sep 14, 2010 19.00 19.08 18.88 19.00 270 -0.01(-0.08%)
Sep 13, 2010 19.14 19.14 18.93 19.01 13,202,026 -0.03(-0.17%)
Sep 10, 2010 18.94 19.06 18.88 19.04 12,018,353 +0.17(+0.88%)
Sep 09, 2010 18.83 18.96 18.83 18.88 270 +0.24(+1.27%)
Sep 08, 2010 18.66 18.80 18.60 18.64 34,807 -0.01(-0.08%)
Sep 07, 2010 18.66 18.77 18.61 18.66 4,457 -0.09(-0.49%)
Sep 03, 2010 18.82 18.84 18.57 18.75 12,937,896 +0.05(+0.26%)
Sep 02, 2010 18.55 18.71 18.55 18.70 43,510 +0.13(+0.68%)
Sep 01, 2010 18.37 18.70 18.37 18.57 18,995,214 +0.35(+1.91%)
Aug 31, 2010 18.21 18.27 18.11 18.23 59,270 -0.09(-0.48%)
Aug 30, 2010 18.43 18.51 18.29 18.32 14,481,782 -0.10(-0.54%)
Aug 27, 2010 18.33 18.44 18.11 18.42 12,265,332 +0.11(+0.61%)
Aug 26, 2010 18.30 18.49 18.24 18.30 1,082 -0.10(-0.56%)
Aug 25, 2010 18.17 18.49 18.16 18.41 20,410,870 +0.13(+0.69%)
Aug 24, 2010 18.21 18.39 18.13 18.28 323,118 -0.11(-0.60%)
Aug 23, 2010 18.31 18.54 18.31 18.39 19,529,460 +0.16(+0.89%)
Aug 20, 2010 18.12 18.26 18.08 18.23 17,340,924 +0.01(+0.04%)
Aug 19, 2010 18.53 18.55 18.12 18.22 7,737 -0.34(-1.81%)
Aug 18, 2010 18.71 18.74 18.56 18.56 811 -0.17(-0.91%)
Aug 17, 2010 18.66 18.80 18.57 18.73 1,082 +0.13(+0.70%)
Aug 16, 2010 18.49 18.63 18.39 18.60 12,979,375 +0.10(+0.56%)
Aug 13, 2010 18.50 18.57 18.44 18.50 13,770,082 -0.12(-0.66%)
Aug 12, 2010 18.44 18.67 18.37 18.62 11,959,613 +0.00(+0.00%)
Aug 11, 2010 18.86 18.88 18.57 18.62 5,810 -0.22(-1.16%)
Aug 10, 2010 18.84 18.84 18.69 18.84 541 +0.04(+0.20%)
Aug 09, 2010 18.71 18.83 18.63 18.80 12,174,515 +0.11(+0.61%)
Aug 06, 2010 18.69 18.73 18.37 18.69 21,637,586 +0.22(+1.18%)
Aug 05, 2010 18.45 18.50 18.37 18.47 15,959,479 -0.07(-0.40%)
Aug 04, 2010 18.47 18.57 18.40 18.54 270 +0.07(+0.36%)
Aug 03, 2010 18.44 18.70 18.39 18.47 270 +0.06(+0.34%)
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.