Skip to main content

Abbott Laboratories (NY: ABT )

113.02 -0.46 (-0.41%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.72 18.75 18.41 18.55 28,327,112 -0.16(-0.83%)
Oct 28, 2010 18.74 18.85 18.57 18.71 18,051,978 +0.04(+0.21%)
Oct 27, 2010 18.92 18.92 18.45 18.67 27,127,190 -0.31(-1.66%)
Oct 25, 2010 19.11 19.24 18.97 18.98 17,305,490 -0.02(-0.09%)
Oct 22, 2010 19.14 19.14 18.93 19.00 9,781,851 -0.10(-0.53%)
Oct 21, 2010 19.04 19.19 18.98 19.10 20,325,924 +0.15(+0.80%)
Oct 20, 2010 18.86 19.00 18.68 18.95 30,134,676 -0.16(-0.85%)
Oct 19, 2010 19.24 19.32 18.98 19.11 20,507,418 -0.29(-1.49%)
Oct 18, 2010 19.23 19.40 19.18 19.40 16,979,104 +0.18(+0.94%)
Oct 15, 2010 19.29 19.43 19.20 19.22 21,931,322 -0.01(-0.07%)
Oct 14, 2010 19.24 19.26 19.10 19.24 16,400,714 +0.01(+0.06%)
Oct 13, 2010 19.31 19.35 19.20 19.23 16,888,586 +0.04(+0.21%)
Oct 12, 2010 18.93 19.23 18.90 19.19 46,804,052 +0.25(+1.33%)
Oct 11, 2010 18.97 18.97 18.85 18.93 13,830,208 +0.00(+0.00%)
Oct 08, 2010 18.93 18.98 18.79 18.93 42,727,020 +0.08(+0.44%)
Oct 07, 2010 19.07 19.09 18.80 18.85 8,367 -0.14(-0.75%)
Oct 06, 2010 18.99 19.08 18.88 19.00 13,715,428 -0.04(-0.19%)
Oct 05, 2010 18.92 19.06 18.89 19.03 278 +0.20(+1.09%)
Oct 04, 2010 18.85 18.97 18.71 18.83 14,950,486 -0.03(-0.13%)
Oct 01, 2010 18.85 18.85 18.69 18.85 13,272,994 +0.12(+0.66%)
Sep 30, 2010 18.73 18.95 18.68 18.73 168,975 -0.09(-0.48%)
Sep 29, 2010 18.78 18.85 18.68 18.82 27,890 +0.04(+0.21%)
Sep 28, 2010 18.72 18.82 18.62 18.78 836 +0.10(+0.54%)
Sep 27, 2010 18.63 18.74 18.57 18.68 13,700,791 +0.06(+0.31%)
Sep 24, 2010 18.64 18.76 18.55 18.62 18,333,698 +0.12(+0.66%)
Sep 23, 2010 18.50 18.62 18.47 18.50 12,009,351 -0.14(-0.75%)
Sep 22, 2010 18.72 18.80 18.59 18.64 14,277,277 -0.06(-0.31%)
Sep 21, 2010 18.77 18.77 18.55 18.70 278 -0.04(-0.21%)
Sep 20, 2010 18.50 18.78 18.48 18.74 14,953,415 +0.22(+1.20%)
Sep 17, 2010 18.52 18.62 18.48 18.52 20,177,206 -0.01(-0.04%)
Sep 15, 2010 18.41 18.55 18.34 18.52 12,792,197 +0.09(+0.49%)
Sep 14, 2010 18.44 18.51 18.33 18.43 278 -0.01(-0.08%)
Sep 13, 2010 18.57 18.57 18.37 18.45 13,605,019 -0.03(-0.17%)
Sep 10, 2010 18.38 18.50 18.32 18.48 12,385,214 +0.16(+0.88%)
Sep 09, 2010 18.27 18.40 18.27 18.32 278 +0.23(+1.27%)
Sep 08, 2010 18.10 18.24 18.05 18.09 35,869 -0.01(-0.08%)
Sep 07, 2010 18.11 18.21 18.05 18.10 4,593 -0.09(-0.49%)
Sep 03, 2010 18.26 18.28 18.02 18.19 13,332,827 +0.05(+0.26%)
Sep 02, 2010 18.00 18.15 18.00 18.15 44,839 +0.12(+0.68%)
Sep 01, 2010 17.83 18.15 17.83 18.02 19,575,046 +0.34(+1.91%)
Aug 31, 2010 17.67 17.73 17.58 17.69 61,079 -0.09(-0.48%)
Aug 30, 2010 17.89 17.96 17.74 17.77 14,923,840 -0.10(-0.54%)
Aug 27, 2010 17.79 17.89 17.57 17.87 12,639,732 +0.11(+0.61%)
Aug 26, 2010 17.76 17.95 17.70 17.76 1,115 -0.10(-0.56%)
Aug 25, 2010 17.63 17.95 17.62 17.86 21,033,914 +0.12(+0.69%)
Aug 24, 2010 17.67 17.85 17.59 17.74 332,981 -0.11(-0.60%)
Aug 23, 2010 17.77 17.99 17.77 17.85 20,125,598 +0.16(+0.89%)
Aug 20, 2010 17.58 17.72 17.54 17.69 17,870,256 +0.01(+0.04%)
Aug 19, 2010 17.98 18.00 17.58 17.68 7,973 -0.33(-1.81%)
Aug 18, 2010 18.15 18.19 18.01 18.01 836 -0.16(-0.91%)
Aug 17, 2010 18.11 18.25 18.02 18.17 1,115 +0.13(+0.70%)
Aug 16, 2010 17.95 18.08 17.84 18.05 13,375,571 +0.10(+0.56%)
Aug 13, 2010 17.95 18.02 17.90 17.95 14,190,416 -0.12(-0.66%)
Aug 12, 2010 17.90 18.12 17.83 18.07 12,324,681 +0.00(+0.00%)
Aug 11, 2010 18.30 18.33 18.02 18.07 5,988 -0.21(-1.16%)
Aug 10, 2010 18.28 18.28 18.14 18.28 557 +0.04(+0.20%)
Aug 09, 2010 18.15 18.27 18.08 18.24 12,546,144 +0.11(+0.61%)
Aug 06, 2010 18.13 18.17 17.82 18.13 22,298,076 +0.21(+1.18%)
Aug 05, 2010 17.90 17.96 17.83 17.92 16,446,644 -0.07(-0.40%)
Aug 04, 2010 17.92 18.02 17.85 17.99 278 +0.06(+0.36%)
Aug 03, 2010 17.90 18.15 17.84 17.93 278 +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.