Abbott Laboratories (NY: ABT )

132.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 49.28 49.45 49.02 49.33 21,900 -0.24(-0.48%)
Aug 30, 2010 49.89 50.09 49.49 49.57 5,350,918 -0.27(-0.54%)
Aug 27, 2010 49.62 49.90 49.01 49.84 4,531,955 +0.30(+0.61%)
Aug 26, 2010 49.52 50.05 49.37 49.54 400 -0.28(-0.56%)
Aug 25, 2010 49.18 50.05 49.15 49.82 7,541,675 +0.34(+0.69%)
Aug 24, 2010 49.29 49.78 49.07 49.48 119,390 -0.30(-0.60%)
Aug 23, 2010 49.55 50.18 49.55 49.78 7,216,000 +0.44(+0.89%)
Aug 20, 2010 49.04 49.43 48.93 49.34 6,407,351 +0.02(+0.04%)
Aug 19, 2010 50.16 50.21 49.04 49.32 2,859 -0.91(-1.81%)
Aug 18, 2010 50.63 50.72 50.22 50.23 300 -0.46(-0.91%)
Aug 17, 2010 50.50 50.89 50.25 50.69 400 +0.35(+0.70%)
Aug 16, 2010 50.05 50.43 49.76 50.34 4,795,789 +0.28(+0.56%)
Aug 13, 2010 50.06 50.26 49.91 50.06 5,087,950 -0.33(-0.65%)
Aug 12, 2010 49.91 50.54 49.73 50.39 4,418,994 +0.00(+0.00%)
Aug 11, 2010 51.03 51.11 50.27 50.39 2,147 -0.59(-1.16%)
Aug 10, 2010 50.98 50.99 50.59 50.98 200 +0.10(+0.20%)
Aug 09, 2010 50.63 50.95 50.43 50.88 4,498,399 +0.31(+0.61%)
Aug 06, 2010 50.57 50.68 49.71 50.57 7,994,938 +0.59(+1.18%)
Aug 05, 2010 49.93 50.08 49.72 49.98 5,896,917 -0.20(-0.40%)
Aug 04, 2010 49.98 50.27 49.79 50.18 100 +0.18(+0.36%)
Aug 03, 2010 49.91 50.61 49.76 50.00 100 +0.17(+0.34%)
Aug 02, 2010 49.71 50.00 49.62 49.83 7,509,520 +0.75(+1.53%)
Jul 30, 2010 49.08 49.36 48.30 49.08 7,820,049 +0.10(+0.20%)
Jul 29, 2010 49.44 49.77 48.93 48.98 200 -0.24(-0.49%)
Jul 28, 2010 49.22 49.48 48.85 49.22 1,633 -0.05(-0.10%)
Jul 27, 2010 49.27 49.50 48.96 49.27 2,148 +0.03(+0.06%)
Jul 26, 2010 48.82 49.37 48.82 49.24 5,918,193 +0.31(+0.63%)
Jul 23, 2010 48.98 49.16 48.58 48.93 8,720,925 -0.08(-0.16%)
Jul 22, 2010 49.02 49.54 48.36 49.01 300 +0.33(+0.68%)
Jul 21, 2010 47.73 49.38 44.59 48.68 14,195,894 +1.21(+2.55%)
Jul 20, 2010 47.47 47.55 46.86 47.47 7,907,045 +0.06(+0.13%)
Jul 19, 2010 47.41 47.58 47.25 47.41 4,200,072 +0.34(+0.72%)
Jul 16, 2010 47.07 48.14 47.02 47.07 9,138,320 -0.84(-1.75%)
Jul 15, 2010 47.86 48.11 47.68 47.91 5,789,290 +0.06(+0.13%)
Jul 14, 2010 47.53 47.86 47.17 47.85 5,552,065 +0.18(+0.38%)
Jul 13, 2010 47.78 47.89 47.62 47.67 500 -0.15(-0.31%)
Jul 12, 2010 48.10 48.10 47.60 47.82 5,746,693 -0.21(-0.44%)
Jul 09, 2010 48.03 48.16 47.52 48.03 5,199,964 -0.07(-0.15%)
Jul 08, 2010 47.90 48.15 47.68 48.10 1,050 +0.37(+0.78%)
Jul 07, 2010 46.74 47.77 46.59 47.73 9,121,600 +1.04(+2.23%)
Jul 06, 2010 46.78 46.97 46.31 46.69 4,521 +0.23(+0.50%)
Jul 02, 2010 46.46 46.76 46.22 46.46 5,677,726 +0.00(+0.00%)
Jul 01, 2010 46.55 46.66 45.71 46.46 8,619,740 -0.32(-0.68%)
Jun 30, 2010 46.66 47.24 46.18 46.78 1,851 +0.19(+0.41%)
Jun 29, 2010 46.59 47.00 46.25 46.59 1,480 -0.60(-1.27%)
Jun 25, 2010 47.19 47.64 47.10 47.19 13,752,377 -0.27(-0.57%)
Jun 24, 2010 47.38 47.86 47.23 47.46 7,047,645 -0.10(-0.21%)
Jun 23, 2010 48.04 48.16 47.38 47.56 6,488,253 -0.43(-0.90%)
Jun 22, 2010 48.32 48.71 47.95 47.99 100 -0.31(-0.64%)
Jun 21, 2010 49.16 49.23 48.05 48.30 7,616,110 -0.47(-0.96%)
Jun 18, 2010 48.77 49.00 48.40 48.77 8,990,648 +0.14(+0.29%)
Jun 17, 2010 48.84 48.85 48.25 48.63 7,846,994 -0.16(-0.33%)
Jun 16, 2010 47.79 48.87 47.67 48.79 9,407,202 +0.62(+1.29%)
Jun 15, 2010 47.54 48.21 47.44 48.17 9,568,195 +0.84(+1.77%)
Jun 14, 2010 47.44 47.65 47.28 47.33 6,796,119 +0.13(+0.28%)
Jun 11, 2010 47.09 47.40 46.82 47.20 5,904,788 +0.00(+0.00%)
Jun 10, 2010 46.38 47.47 46.34 47.20 420 +1.34(+2.92%)
Jun 09, 2010 46.39 46.55 45.73 45.86 8,764,703 -0.45(-0.97%)
Jun 08, 2010 46.08 46.42 45.67 46.31 10,919,849 +0.08(+0.17%)
Jun 07, 2010 46.34 46.62 46.19 46.23 9,314,556 -0.30(-0.64%)
Jun 04, 2010 46.53 47.10 46.37 46.53 10,287,865 -1.20(-2.51%)
Jun 03, 2010 47.75 47.82 47.47 47.73 4,343,832 +0.25(+0.53%)
Jun 02, 2010 47.00 47.51 46.51 47.48 8,989,476 +0.54(+1.15%)
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.