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 (%)
May 28, 2010 16.90 17.26 16.87 16.90 31,177,810 -0.11(-0.65%)
May 27, 2010 17.00 17.10 16.79 17.01 22,660,400 +0.25(+1.48%)
May 26, 2010 16.90 17.05 16.68 16.76 562 -0.02(-0.13%)
May 25, 2010 16.70 16.79 16.45 16.78 5,657 -0.12(-0.69%)
May 24, 2010 16.71 17.07 16.65 16.90 36,420,260 +0.22(+1.32%)
May 21, 2010 16.16 16.69 16.08 16.68 46,572,124 +0.16(+0.99%)
May 20, 2010 16.66 16.78 16.51 16.51 844 -0.52(-3.05%)
May 19, 2010 17.01 17.18 16.98 17.03 25,863,694 -0.04(-0.23%)
May 18, 2010 17.30 17.38 17.05 17.07 1,970 -0.13(-0.78%)
May 17, 2010 17.26 17.33 17.01 17.20 20,915,810 -0.02(-0.14%)
May 14, 2010 17.23 17.27 16.97 17.23 28,174,218 -0.04(-0.23%)
May 13, 2010 17.45 17.45 17.13 17.27 25,849,988 -0.19(-1.10%)
May 12, 2010 17.61 17.62 17.37 17.46 24,897,172 -0.09(-0.51%)
May 11, 2010 17.59 17.64 17.49 17.55 2,539 -0.10(-0.58%)
May 10, 2010 17.55 17.69 17.49 17.65 28,913,770 +0.34(+1.99%)
May 07, 2010 17.41 17.46 17.05 17.31 33,937,284 -0.32(-1.81%)
May 06, 2010 17.62 17.90 16.20 17.63 562 -0.18(-0.99%)
May 05, 2010 17.76 17.86 17.67 17.80 30,203,038 -0.03(-0.15%)
May 04, 2010 18.00 18.07 17.66 17.83 4,222 -0.24(-1.34%)
May 03, 2010 18.28 18.33 17.96 18.07 24,764,634 -0.10(-0.57%)
Apr 30, 2010 18.06 18.30 17.99 18.17 30,132,750 +0.15(+0.81%)
Apr 29, 2010 17.94 18.16 17.88 18.03 26,100,460 +0.17(+0.95%)
Apr 28, 2010 17.74 17.91 17.55 17.86 26,207,646 +0.18(+1.00%)
Apr 27, 2010 17.86 17.96 17.65 17.68 281 -0.21(-1.19%)
Apr 26, 2010 18.15 18.39 17.78 17.89 26,549,548 -0.29(-1.62%)
Apr 23, 2010 18.13 18.19 17.86 18.19 25,883,430 +0.03(+0.16%)
Apr 22, 2010 18.33 18.33 18.06 18.16 22,687,124 -0.23(-1.27%)
Apr 21, 2010 18.39 18.81 18.28 18.39 193,413 -0.45(-2.41%)
Apr 20, 2010 18.84 18.92 18.80 18.85 745 +0.05(+0.28%)
Apr 19, 2010 18.57 18.87 18.50 18.80 25,570,128 +0.23(+1.24%)
Apr 16, 2010 18.56 18.64 18.48 18.57 22,374,592 -0.04(-0.19%)
Apr 15, 2010 18.58 18.63 18.50 18.60 20,277,542 +0.02(+0.10%)
Apr 14, 2010 18.62 18.64 18.45 18.58 25,700,732 +0.01(+0.06%)
Apr 13, 2010 18.53 18.64 18.53 18.57 19,505,212 +0.02(+0.10%)
Apr 12, 2010 18.67 18.67 18.46 18.55 18,329,404 -0.02(-0.11%)
Apr 09, 2010 18.44 18.62 18.42 18.58 15,849,880 +0.16(+0.86%)
Apr 08, 2010 18.53 18.56 18.39 18.42 20,581,010 -0.08(-0.42%)
Apr 07, 2010 18.57 18.65 18.45 18.49 28,024,766 -0.12(-0.64%)
Apr 06, 2010 18.63 18.71 18.52 18.61 20,568,968 +0.01(+0.08%)
Apr 05, 2010 18.67 18.76 18.57 18.60 15,159,384 -0.06(-0.30%)
Apr 01, 2010 18.60 18.66 18.66 18.66 36,628,372 +0.10(+0.53%)
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%)
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.