Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.52 18.67 18.39 18.56 21,615,064 +0.06(+0.32%)
Mar 30, 2010 18.68 18.76 18.49 18.50 38,120,104 -0.21(-1.15%)
Mar 29, 2010 18.70 18.72 18.58 18.71 29,968,538 +0.08(+0.42%)
Mar 26, 2010 18.92 18.95 18.47 18.64 34,074,852 -0.22(-1.16%)
Mar 25, 2010 19.12 19.13 18.85 18.85 24,158,924 -0.12(-0.65%)
Mar 24, 2010 19.11 19.14 18.94 18.98 17,985,674 -0.17(-0.87%)
Mar 23, 2010 19.06 19.16 18.96 19.14 13,217,159 +0.17(+0.87%)
Mar 22, 2010 18.81 19.10 18.78 18.98 21,333,346 +0.14(+0.77%)
Mar 19, 2010 18.98 18.99 18.74 18.83 46,351,000 -0.11(-0.58%)
Mar 18, 2010 19.18 19.21 18.89 18.94 43,642,660 -0.26(-1.34%)
Mar 17, 2010 19.32 19.33 19.13 19.20 20,928,378 -0.06(-0.33%)
Mar 16, 2010 19.32 19.37 19.19 19.26 16,917,684 -0.04(-0.22%)
Mar 15, 2010 19.17 19.30 19.07 19.30 20,982,146 +0.10(+0.51%)
Mar 12, 2010 19.39 19.39 18.92 19.21 46,074,664 -0.36(-1.84%)
Mar 11, 2010 19.39 19.57 19.32 19.57 16,214,531 +0.18(+0.93%)
Mar 10, 2010 19.31 19.57 19.28 19.39 23,154,886 +0.08(+0.42%)
Mar 09, 2010 19.09 19.36 19.07 19.30 16,735,586 +0.13(+0.70%)
Mar 08, 2010 19.15 19.22 19.07 19.17 12,239,333 +0.04(+0.18%)
Mar 05, 2010 19.07 19.16 19.07 19.14 20,827,072 +0.08(+0.44%)
Mar 04, 2010 19.05 19.20 18.99 19.05 18,058,272 +0.00(+0.00%)
Mar 03, 2010 19.23 19.32 19.00 19.05 19,034,518 -0.18(-0.92%)
Mar 02, 2010 19.10 19.27 19.07 19.23 14,190,914 +0.10(+0.53%)
Mar 01, 2010 19.15 19.25 19.07 19.13 12,941,024 +0.00(+0.02%)
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%)
Feb 01, 2010 18.71 18.91 18.70 18.81 25,007,604 +0.16(+0.88%)
Jan 29, 2010 19.05 19.05 18.63 18.65 27,010,800 -0.36(-1.87%)
Jan 28, 2010 19.06 19.18 18.90 19.01 18,871,922 +0.02(+0.09%)
Jan 27, 2010 19.06 19.07 18.72 18.99 32,834,216 -0.20(-1.06%)
Jan 26, 2010 19.22 19.26 19.11 19.19 18,815,034 -0.08(-0.40%)
Jan 25, 2010 19.29 19.56 19.21 19.27 13,768,584 +0.07(+0.35%)
Jan 22, 2010 19.49 19.61 19.16 19.20 19,884,548 -0.37(-1.89%)
Jan 21, 2010 19.80 19.90 19.38 19.57 23,585,488 -0.24(-1.21%)
Jan 20, 2010 19.81 20.01 19.59 19.81 19,177,284 +0.01(+0.07%)
Jan 19, 2010 19.57 19.90 19.56 19.80 22,695,462 +0.25(+1.28%)
Jan 15, 2010 19.50 19.55 19.55 19.55 45,794,340 +0.05(+0.25%)
Jan 14, 2010 19.45 19.59 19.38 19.50 12,233,755 +0.02(+0.11%)
Jan 13, 2010 19.33 19.57 19.32 19.48 14,353,687 +0.18(+0.95%)
Jan 12, 2010 19.30 19.43 19.25 19.29 15,007,855 -0.06(-0.29%)
Jan 11, 2010 19.34 19.40 19.26 19.35 15,018,778 +0.10(+0.51%)
Jan 08, 2010 19.15 19.32 19.12 19.25 16,667,205 +0.10(+0.51%)
Jan 07, 2010 18.99 19.16 18.91 19.15 17,639,104 +0.16(+0.83%)
Jan 06, 2010 18.86 19.02 18.83 19.00 15,641,795 +0.10(+0.56%)
Jan 05, 2010 19.05 19.05 18.80 18.89 14,490,155 -0.15(-0.81%)
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.