Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.50 17.87 17.47 17.50 30,108,838 -0.11(-0.65%)
May 27, 2010 17.60 17.70 17.39 17.61 21,883,458 +0.26(+1.48%)
May 26, 2010 17.50 17.66 17.27 17.35 543 -0.02(-0.13%)
May 25, 2010 17.30 17.38 17.04 17.37 5,464 -0.12(-0.69%)
May 24, 2010 17.30 17.67 17.24 17.50 35,171,540 +0.23(+1.32%)
May 21, 2010 16.73 17.28 16.65 17.27 44,975,336 +0.17(+0.99%)
May 20, 2010 17.25 17.37 17.09 17.10 815 -0.54(-3.05%)
May 19, 2010 17.61 17.79 17.59 17.64 24,976,922 -0.04(-0.23%)
May 18, 2010 17.92 18.00 17.66 17.68 1,902 -0.14(-0.78%)
May 17, 2010 17.87 17.94 17.61 17.82 20,198,684 -0.03(-0.14%)
May 14, 2010 17.84 17.88 17.58 17.84 27,208,228 -0.04(-0.23%)
May 13, 2010 18.07 18.07 17.73 17.88 24,963,686 -0.20(-1.10%)
May 12, 2010 18.23 18.24 17.98 18.08 24,043,540 -0.09(-0.51%)
May 11, 2010 18.22 18.26 18.11 18.17 2,452 -0.11(-0.58%)
May 10, 2010 18.18 18.32 18.11 18.28 27,922,422 +0.36(+1.99%)
May 07, 2010 18.03 18.08 17.66 17.92 32,773,698 -0.33(-1.81%)
May 06, 2010 18.25 18.53 16.77 18.25 543 -0.18(-0.99%)
May 05, 2010 18.39 18.50 18.30 18.44 29,167,486 -0.03(-0.15%)
May 04, 2010 18.64 18.71 18.29 18.46 4,077 -0.25(-1.34%)
May 03, 2010 18.93 18.98 18.59 18.71 23,915,546 -0.11(-0.57%)
Apr 30, 2010 18.71 18.94 18.62 18.82 29,099,608 +0.15(+0.81%)
Apr 29, 2010 18.58 18.81 18.52 18.67 25,205,570 +0.18(+0.95%)
Apr 28, 2010 18.37 18.55 18.18 18.49 25,309,082 +0.18(+1.00%)
Apr 27, 2010 18.50 18.60 18.28 18.31 271 -0.22(-1.19%)
Apr 26, 2010 18.79 19.04 18.42 18.53 25,639,260 -0.31(-1.62%)
Apr 23, 2010 18.77 18.84 18.49 18.83 24,995,982 +0.03(+0.16%)
Apr 22, 2010 18.98 18.99 18.70 18.81 21,909,266 -0.24(-1.27%)
Apr 21, 2010 19.05 19.48 18.93 19.05 186,782 -0.47(-2.41%)
Apr 20, 2010 19.51 19.59 19.47 19.52 720 +0.06(+0.28%)
Apr 19, 2010 19.22 19.54 19.15 19.46 24,693,422 +0.24(+1.24%)
Apr 16, 2010 19.22 19.30 19.14 19.22 21,607,448 -0.04(-0.19%)
Apr 15, 2010 19.24 19.29 19.15 19.26 19,582,300 +0.02(+0.10%)
Apr 14, 2010 19.28 19.30 19.10 19.24 24,819,548 +0.01(+0.06%)
Apr 13, 2010 19.19 19.31 19.19 19.23 18,836,450 -0.07(-0.34%)
Apr 12, 2010 19.42 19.42 19.20 19.30 17,623,726 -0.02(-0.11%)
Apr 09, 2010 19.18 19.36 19.15 19.32 15,239,662 +0.16(+0.86%)
Apr 08, 2010 19.27 19.30 19.13 19.15 19,788,644 -0.08(-0.42%)
Apr 07, 2010 19.31 19.39 19.19 19.24 26,945,818 -0.12(-0.64%)
Apr 06, 2010 19.37 19.46 19.26 19.36 19,777,066 +0.01(+0.08%)
Apr 05, 2010 19.41 19.51 19.31 19.35 14,575,750 -0.06(-0.30%)
Apr 01, 2010 19.35 19.40 19.40 19.40 35,218,188 +0.10(+0.53%)
Mar 31, 2010 19.26 19.41 19.13 19.30 20,782,888 +0.06(+0.32%)
Mar 30, 2010 19.43 19.51 19.23 19.24 36,652,488 -0.22(-1.15%)
Mar 29, 2010 19.45 19.47 19.32 19.46 28,814,754 +0.08(+0.42%)
Mar 26, 2010 19.68 19.70 19.21 19.38 32,762,974 -0.23(-1.16%)
Mar 25, 2010 19.89 19.90 19.60 19.61 23,228,810 -0.13(-0.65%)
Mar 24, 2010 19.88 19.91 19.70 19.74 17,293,228 -0.17(-0.86%)
Mar 23, 2010 19.83 19.93 19.72 19.91 12,708,300 +0.17(+0.87%)
Mar 22, 2010 19.57 19.87 19.53 19.74 20,512,016 +0.15(+0.77%)
Mar 19, 2010 19.74 19.75 19.49 19.59 44,566,496 -0.11(-0.58%)
Mar 18, 2010 19.95 19.98 19.64 19.70 41,962,424 -0.27(-1.34%)
Mar 17, 2010 20.09 20.11 19.89 19.97 20,122,638 -0.07(-0.33%)
Mar 16, 2010 20.09 20.15 19.96 20.03 16,266,356 -0.04(-0.22%)
Mar 15, 2010 19.94 20.08 19.83 20.08 20,174,338 +0.10(+0.51%)
Mar 12, 2010 20.17 20.17 19.68 19.98 44,300,796 -0.37(-1.84%)
Mar 11, 2010 20.17 20.35 20.10 20.35 15,590,274 +0.19(+0.93%)
Mar 10, 2010 20.08 20.35 20.05 20.16 22,263,426 +0.08(+0.42%)
Mar 09, 2010 19.85 20.14 19.83 20.08 16,091,269 +0.14(+0.70%)
Mar 08, 2010 19.92 19.99 19.83 19.94 11,768,120 +0.04(+0.18%)
Mar 05, 2010 19.84 19.93 19.83 19.90 20,025,234 +0.09(+0.44%)
Mar 04, 2010 19.81 19.97 19.75 19.81 17,363,032 +0.00(+0.00%)
Mar 03, 2010 20.00 20.09 19.76 19.81 18,301,692 -0.18(-0.92%)
Mar 02, 2010 19.87 20.04 19.83 20.00 13,644,566 +0.11(+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.