Abbott Laboratories (NY: ABT )

128.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 47.44 47.72 46.90 46.94 100 -0.62(-1.30%)
May 28, 2010 47.56 48.58 47.50 47.56 11,075,894 -0.31(-0.65%)
May 27, 2010 47.85 48.12 47.26 47.87 8,050,090 +0.70(+1.48%)
May 26, 2010 47.56 48.00 46.94 47.17 200 -0.06(-0.13%)
May 25, 2010 47.02 47.25 46.31 47.23 2,010 -0.33(-0.69%)
May 24, 2010 47.04 48.04 46.87 47.56 12,938,270 +0.62(+1.32%)
May 21, 2010 45.48 46.98 45.26 46.94 16,544,713 +0.46(+0.99%)
May 20, 2010 46.90 47.23 46.47 46.48 300 -1.46(-3.05%)
May 19, 2010 47.87 48.35 47.81 47.94 9,188,058 -0.11(-0.23%)
May 18, 2010 48.71 48.93 48.00 48.05 700 -0.38(-0.78%)
May 17, 2010 48.58 48.77 47.88 48.43 7,430,326 -0.07(-0.14%)
May 14, 2010 48.50 48.61 47.78 48.50 10,008,870 -0.11(-0.23%)
May 13, 2010 49.11 49.11 48.21 48.61 9,183,189 -0.54(-1.10%)
May 12, 2010 49.57 49.59 48.89 49.15 8,844,702 -0.25(-0.51%)
May 11, 2010 49.52 49.65 49.24 49.40 902 -0.29(-0.58%)
May 10, 2010 49.41 49.79 49.24 49.69 10,271,595 +0.97(+1.99%)
May 07, 2010 49.02 49.16 48.00 48.72 12,056,195 -0.90(-1.81%)
May 06, 2010 49.61 50.38 45.60 49.62 200 -0.50(-0.99%)
May 05, 2010 50.00 50.28 49.75 50.12 10,729,607 -0.07(-0.15%)
May 04, 2010 50.66 50.86 49.72 50.19 1,500 -0.68(-1.34%)
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.