Abbott Laboratories (NY: ABT )

128.43 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.78 51.86 50.93 51.32 10,240,847 -0.43(-0.83%)
Oct 28, 2010 51.84 52.13 51.36 51.75 6,526,170 +0.11(+0.21%)
Oct 27, 2010 52.34 52.34 51.03 51.64 9,807,050 -0.87(-1.66%)
Oct 25, 2010 52.85 53.23 52.46 52.51 6,256,299 -0.05(-0.10%)
Oct 22, 2010 52.95 52.95 52.35 52.56 3,536,345 -0.28(-0.53%)
Oct 21, 2010 52.68 53.09 52.49 52.84 7,348,249 +0.42(+0.80%)
Oct 20, 2010 52.18 52.55 51.67 52.42 10,894,319 -0.45(-0.85%)
Oct 19, 2010 53.22 53.45 52.50 52.87 7,413,863 -0.80(-1.49%)
Oct 18, 2010 53.18 53.67 53.05 53.67 6,138,303 +0.50(+0.94%)
Oct 15, 2010 53.37 53.75 53.11 53.17 7,928,634 -0.04(-0.08%)
Oct 14, 2010 53.21 53.27 52.82 53.21 5,929,203 +0.03(+0.06%)
Oct 13, 2010 53.40 53.52 53.11 53.18 6,105,579 -0.33(-0.62%)
Oct 12, 2010 52.80 53.62 52.71 53.51 16,781,517 +0.70(+1.33%)
Oct 11, 2010 52.90 52.92 52.58 52.81 4,958,798 +0.00(+0.00%)
Oct 08, 2010 52.81 52.93 52.41 52.81 15,319,702 +0.23(+0.44%)
Oct 07, 2010 53.19 53.23 52.44 52.58 3,000 -0.40(-0.75%)
Oct 06, 2010 52.97 53.22 52.66 52.98 4,917,644 -0.10(-0.19%)
Oct 05, 2010 52.77 53.17 52.69 53.08 100 +0.57(+1.09%)
Oct 04, 2010 52.57 52.91 52.17 52.51 5,360,472 -0.07(-0.13%)
Oct 01, 2010 52.58 52.58 52.12 52.58 4,759,010 +0.34(+0.66%)
Sep 30, 2010 52.24 52.86 52.10 52.24 60,586 -0.25(-0.48%)
Sep 29, 2010 52.38 52.57 52.11 52.49 10,000 +0.11(+0.21%)
Sep 28, 2010 52.21 52.48 51.92 52.38 300 +0.28(+0.54%)
Sep 27, 2010 51.95 52.26 51.79 52.10 4,912,396 +0.16(+0.31%)
Sep 24, 2010 51.99 52.33 51.75 51.94 6,573,517 +0.34(+0.66%)
Sep 23, 2010 51.60 51.93 51.50 51.60 4,305,933 -0.39(-0.75%)
Sep 22, 2010 52.21 52.43 51.86 51.99 5,119,094 -0.16(-0.31%)
Sep 21, 2010 52.36 52.36 51.75 52.15 100 -0.11(-0.21%)
Sep 20, 2010 51.60 52.39 51.53 52.26 5,361,522 +0.62(+1.20%)
Sep 17, 2010 51.64 51.93 51.53 51.64 7,234,504 -0.02(-0.04%)
Sep 15, 2010 51.36 51.75 51.15 51.66 4,586,621 +0.25(+0.49%)
Sep 14, 2010 51.42 51.63 51.11 51.41 100 -0.04(-0.08%)
Sep 13, 2010 51.79 51.79 51.23 51.45 4,878,057 -0.09(-0.17%)
Sep 10, 2010 51.25 51.59 51.09 51.54 4,440,698 +0.45(+0.88%)
Sep 09, 2010 50.95 51.32 50.95 51.09 100 +0.64(+1.27%)
Sep 08, 2010 50.49 50.88 50.35 50.45 12,861 -0.04(-0.08%)
Sep 07, 2010 50.50 50.79 50.35 50.49 1,647 -0.25(-0.49%)
Sep 03, 2010 50.94 50.99 50.25 50.74 4,780,463 +0.13(+0.26%)
Sep 02, 2010 50.21 50.63 50.21 50.61 16,077 +0.34(+0.68%)
Sep 01, 2010 49.72 50.61 49.72 50.27 7,018,600 +0.94(+1.91%)
Aug 31, 2010 49.28 49.45 49.02 49.33 21,900 -0.24(-0.48%)
Aug 30, 2010 49.89 50.09 49.49 49.57 5,350,918 -0.27(-0.54%)
Aug 27, 2010 49.62 49.90 49.01 49.84 4,531,955 +0.30(+0.61%)
Aug 26, 2010 49.52 50.05 49.37 49.54 400 -0.28(-0.56%)
Aug 25, 2010 49.18 50.05 49.15 49.82 7,541,675 +0.34(+0.69%)
Aug 24, 2010 49.29 49.78 49.07 49.48 119,390 -0.30(-0.60%)
Aug 23, 2010 49.55 50.18 49.55 49.78 7,216,000 +0.44(+0.89%)
Aug 20, 2010 49.04 49.43 48.93 49.34 6,407,351 +0.02(+0.04%)
Aug 19, 2010 50.16 50.21 49.04 49.32 2,859 -0.91(-1.81%)
Aug 18, 2010 50.63 50.72 50.22 50.23 300 -0.46(-0.91%)
Aug 17, 2010 50.50 50.89 50.25 50.69 400 +0.35(+0.70%)
Aug 16, 2010 50.05 50.43 49.76 50.34 4,795,789 +0.28(+0.56%)
Aug 13, 2010 50.06 50.26 49.91 50.06 5,087,950 -0.33(-0.65%)
Aug 12, 2010 49.91 50.54 49.73 50.39 4,418,994 +0.00(+0.00%)
Aug 11, 2010 51.03 51.11 50.27 50.39 2,147 -0.59(-1.16%)
Aug 10, 2010 50.98 50.99 50.59 50.98 200 +0.10(+0.20%)
Aug 09, 2010 50.63 50.95 50.43 50.88 4,498,399 +0.31(+0.61%)
Aug 06, 2010 50.57 50.68 49.71 50.57 7,994,938 +0.59(+1.18%)
Aug 05, 2010 49.93 50.08 49.72 49.98 5,896,917 -0.20(-0.40%)
Aug 04, 2010 49.98 50.27 49.79 50.18 100 +0.18(+0.36%)
Aug 03, 2010 49.91 50.61 49.76 50.00 100 +0.17(+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.