Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.09 19.21 18.97 19.12 19,987,152 +0.06(+0.30%)
Feb 25, 2010 19.01 19.09 18.89 19.07 16,760,129 -0.09(-0.48%)
Feb 24, 2010 19.09 19.21 18.99 19.16 19,260,052 +0.15(+0.76%)
Feb 23, 2010 19.10 19.19 18.94 19.01 19,024,710 -0.15(-0.79%)
Feb 22, 2010 19.20 19.21 19.01 19.16 16,297,507 +0.01(+0.04%)
Feb 19, 2010 19.33 19.34 19.05 19.16 27,398,696 -0.21(-1.07%)
Feb 18, 2010 19.27 19.38 19.26 19.36 15,214,924 +0.08(+0.40%)
Feb 17, 2010 19.30 19.37 19.22 19.29 18,094,854 +0.06(+0.29%)
Feb 16, 2010 19.11 19.26 18.94 19.23 21,440,408 +0.23(+1.22%)
Feb 12, 2010 18.74 19.00 19.00 19.00 49,863,528 +0.14(+0.73%)
Feb 11, 2010 18.77 18.92 18.65 18.86 18,268,624 +0.10(+0.53%)
Feb 10, 2010 18.76 18.84 18.55 18.76 21,082,962 -0.03(-0.17%)
Feb 09, 2010 18.90 19.02 18.79 18.79 31,637,808 -0.13(-0.67%)
Feb 08, 2010 18.97 19.01 18.78 18.92 20,240,454 -0.09(-0.48%)
Feb 05, 2010 18.89 19.07 18.78 19.01 30,707,048 +0.05(+0.28%)
Feb 04, 2010 19.29 19.29 18.95 18.96 26,108,316 -0.24(-1.25%)
Feb 03, 2010 19.15 19.30 19.06 19.20 19,283,804 +0.02(+0.11%)
Feb 02, 2010 18.77 19.23 18.74 19.18 23,445,230 +0.36(+1.94%)
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.