Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.