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 (%)
Dec 31, 2010 17.15 17.42 17.15 17.32 15,348,216 +0.12(+0.71%)
Dec 30, 2010 17.16 17.24 17.13 17.20 12,480,278 +0.05(+0.32%)
Dec 29, 2010 17.11 17.19 17.08 17.14 12,818,911 +0.01(+0.06%)
Dec 28, 2010 17.18 17.19 17.07 17.13 20,904,026 +0.00(+0.02%)
Dec 27, 2010 17.28 17.28 17.10 17.13 18,307,818 -0.16(-0.90%)
Dec 23, 2010 17.26 17.36 17.25 17.28 14,387,052 -0.01(-0.06%)
Dec 22, 2010 17.40 17.42 17.28 17.30 19,483,320 -0.06(-0.33%)
Dec 21, 2010 17.42 17.51 17.30 17.35 21,492,216 -0.10(-0.56%)
Dec 20, 2010 17.56 17.63 17.40 17.45 17,042,944 -0.05(-0.27%)
Dec 17, 2010 17.58 17.58 17.34 17.50 28,667,562 -0.06(-0.33%)
Dec 16, 2010 17.41 17.58 17.29 17.56 20,150,994 +0.16(+0.91%)
Dec 15, 2010 17.39 17.49 17.27 17.40 21,855,310 +0.03(+0.15%)
Dec 14, 2010 17.17 17.37 17.12 17.37 24,432,020 +0.21(+1.20%)
Dec 13, 2010 17.24 17.27 17.04 17.16 27,442,782 -0.05(-0.29%)
Dec 10, 2010 17.07 17.23 17.03 17.22 24,356,868 +0.18(+1.04%)
Dec 09, 2010 16.94 17.06 16.90 17.04 21,606,746 +0.14(+0.86%)
Dec 08, 2010 16.97 17.00 16.77 16.89 29,381,778 -0.06(-0.34%)
Dec 07, 2010 17.05 17.07 16.92 16.95 26,526,424 -0.01(-0.06%)
Dec 06, 2010 17.17 17.17 16.92 16.96 30,474,802 -0.16(-0.95%)
Dec 03, 2010 17.20 17.23 17.03 17.13 21,086,236 -0.09(-0.50%)
Dec 02, 2010 17.05 17.23 17.02 17.21 24,689,432 +0.22(+1.28%)
Dec 01, 2010 16.95 17.05 16.88 17.00 26,864,194 +0.18(+1.08%)
Nov 30, 2010 16.66 16.84 16.64 16.81 24,988,170 +0.01(+0.04%)
Nov 29, 2010 16.90 16.96 16.70 16.81 27,458,414 -0.11(-0.66%)
Nov 26, 2010 17.00 17.00 16.90 16.92 8,406,532 -0.06(-0.34%)
Nov 24, 2010 17.07 16.98 16.98 16.98 20,513,056 -0.02(-0.11%)
Nov 23, 2010 17.05 17.06 16.94 17.00 24,786,134 -0.09(-0.51%)
Nov 22, 2010 17.19 17.20 16.89 17.08 25,551,340 -0.05(-0.32%)
Nov 19, 2010 17.22 17.26 17.06 17.14 31,598,432 -0.08(-0.46%)
Nov 18, 2010 17.29 17.34 17.06 17.22 33,819,788 -0.07(-0.38%)
Nov 17, 2010 17.29 17.39 17.25 17.28 20,322,394 +0.05(+0.29%)
Nov 16, 2010 17.37 17.44 17.19 17.23 28,858,186 -0.41(-2.34%)
Nov 15, 2010 17.67 17.80 17.38 17.64 38,118,832 +0.08(+0.45%)
Nov 12, 2010 17.92 17.93 17.53 17.56 36,180,944 -0.43(-2.41%)
Nov 11, 2010 18.00 18.13 17.96 18.00 24,085,174 -0.14(-0.78%)
Nov 10, 2010 18.03 18.14 17.88 18.14 20,654,244 +0.04(+0.24%)
Nov 09, 2010 18.25 18.28 18.04 18.09 23,793,710 -0.23(-1.24%)
Nov 08, 2010 18.41 18.41 18.16 18.32 18,304,614 -0.09(-0.47%)
Nov 05, 2010 18.39 18.46 18.30 18.41 18,245,664 +0.01(+0.08%)
Nov 04, 2010 18.57 18.65 18.34 18.39 25,631,544 -0.06(-0.31%)
Nov 03, 2010 18.39 18.51 18.29 18.45 15,980,962 +0.06(+0.31%)
Nov 02, 2010 18.36 18.46 18.33 18.39 20,868,016 +0.10(+0.55%)
Nov 01, 2010 18.65 18.67 18.19 18.29 27,411,788 -0.26(-1.40%)
Oct 29, 2010 18.72 18.75 18.41 18.55 28,327,112 -0.16(-0.83%)
Oct 28, 2010 18.74 18.85 18.57 18.71 18,051,978 +0.04(+0.21%)
Oct 27, 2010 18.92 18.92 18.45 18.67 27,127,190 -0.31(-1.66%)
Oct 25, 2010 19.11 19.24 18.97 18.98 17,305,490 -0.02(-0.09%)
Oct 22, 2010 19.14 19.14 18.93 19.00 9,781,851 -0.10(-0.53%)
Oct 21, 2010 19.04 19.19 18.98 19.10 20,325,924 +0.15(+0.80%)
Oct 20, 2010 18.86 19.00 18.68 18.95 30,134,676 -0.16(-0.85%)
Oct 19, 2010 19.24 19.32 18.98 19.11 20,507,418 -0.29(-1.49%)
Oct 18, 2010 19.23 19.40 19.18 19.40 16,979,104 +0.18(+0.94%)
Oct 15, 2010 19.29 19.43 19.20 19.22 21,931,322 -0.01(-0.07%)
Oct 14, 2010 19.24 19.26 19.10 19.24 16,400,714 +0.01(+0.06%)
Oct 13, 2010 19.31 19.35 19.20 19.23 16,888,586 +0.04(+0.21%)
Oct 12, 2010 18.93 19.23 18.90 19.19 46,804,052 +0.25(+1.33%)
Oct 11, 2010 18.97 18.97 18.85 18.93 13,830,208 +0.00(+0.00%)
Oct 08, 2010 18.93 18.98 18.79 18.93 42,727,020 +0.08(+0.44%)
Oct 07, 2010 19.07 19.09 18.80 18.85 8,367 -0.14(-0.75%)
Oct 06, 2010 18.99 19.08 18.88 19.00 13,715,428 -0.04(-0.19%)
Oct 05, 2010 18.92 19.06 18.89 19.03 278 +0.20(+1.09%)
Oct 04, 2010 18.85 18.97 18.71 18.83 14,950,486 -0.03(-0.13%)
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.