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 (%)
Jun 30, 2011 19.43 19.44 19.27 19.38 15,721,549 +0.17(+0.88%)
Jun 29, 2011 19.26 19.27 19.15 19.21 14,707,626 -0.03(-0.17%)
Jun 28, 2011 19.21 19.29 19.16 19.25 13,809,183 +0.13(+0.67%)
Jun 27, 2011 19.09 19.21 19.02 19.12 12,448,854 +0.06(+0.29%)
Jun 24, 2011 19.11 19.11 18.96 19.06 14,109,614 -0.06(-0.33%)
Jun 23, 2011 19.07 19.16 18.86 19.12 18,796,792 -0.06(-0.31%)
Jun 22, 2011 19.19 19.28 19.17 19.18 12,391,817 -0.07(-0.34%)
Jun 21, 2011 19.23 19.33 19.17 19.25 14,535,186 +0.09(+0.46%)
Jun 20, 2011 19.12 19.18 19.09 19.16 15,130,796 +0.13(+0.66%)
Jun 17, 2011 19.08 19.23 19.02 19.04 23,837,602 +0.14(+0.72%)
Jun 16, 2011 18.90 18.94 18.82 18.90 17,658,646 +0.00(+0.00%)
Jun 15, 2011 18.83 19.03 18.80 18.90 18,295,480 +0.01(+0.04%)
Jun 14, 2011 19.05 19.05 18.84 18.89 23,368,442 -0.04(-0.21%)
Jun 13, 2011 18.87 19.02 18.84 18.93 20,982,074 +0.18(+0.98%)
Jun 10, 2011 18.91 18.96 18.75 18.75 20,303,986 -0.23(-1.22%)
Jun 09, 2011 18.99 19.19 18.92 18.98 18,828,136 +0.00(+0.00%)
Jun 08, 2011 18.88 19.01 18.84 18.98 15,620,838 +0.06(+0.29%)
Jun 07, 2011 18.90 19.07 18.84 18.93 19,598,588 +0.13(+0.71%)
Jun 06, 2011 18.82 18.87 18.74 18.79 16,042,385 -0.02(-0.12%)
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.