Skip to main content

Abbott Laboratories (NY: ABT )

112.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.73 18.95 18.68 18.73 168,975 -0.09(-0.48%)
Sep 29, 2010 18.78 18.85 18.68 18.82 27,890 +0.04(+0.21%)
Sep 28, 2010 18.72 18.82 18.62 18.78 836 +0.10(+0.54%)
Sep 27, 2010 18.63 18.74 18.57 18.68 13,700,791 +0.06(+0.31%)
Sep 24, 2010 18.64 18.76 18.55 18.62 18,333,698 +0.12(+0.66%)
Sep 23, 2010 18.50 18.62 18.47 18.50 12,009,351 -0.14(-0.75%)
Sep 22, 2010 18.72 18.80 18.59 18.64 14,277,277 -0.06(-0.31%)
Sep 21, 2010 18.77 18.77 18.55 18.70 278 -0.04(-0.21%)
Sep 20, 2010 18.50 18.78 18.48 18.74 14,953,415 +0.22(+1.20%)
Sep 17, 2010 18.52 18.62 18.48 18.52 20,177,206 -0.01(-0.04%)
Sep 15, 2010 18.41 18.55 18.34 18.52 12,792,197 +0.09(+0.49%)
Sep 14, 2010 18.44 18.51 18.33 18.43 278 -0.01(-0.08%)
Sep 13, 2010 18.57 18.57 18.37 18.45 13,605,019 -0.03(-0.17%)
Sep 10, 2010 18.38 18.50 18.32 18.48 12,385,214 +0.16(+0.88%)
Sep 09, 2010 18.27 18.40 18.27 18.32 278 +0.23(+1.27%)
Sep 08, 2010 18.10 18.24 18.05 18.09 35,869 -0.01(-0.08%)
Sep 07, 2010 18.11 18.21 18.05 18.10 4,593 -0.09(-0.49%)
Sep 03, 2010 18.26 18.28 18.02 18.19 13,332,827 +0.05(+0.26%)
Sep 02, 2010 18.00 18.15 18.00 18.15 44,839 +0.12(+0.68%)
Sep 01, 2010 17.83 18.15 17.83 18.02 19,575,046 +0.34(+1.91%)
Aug 31, 2010 17.67 17.73 17.58 17.69 61,079 -0.09(-0.48%)
Aug 30, 2010 17.89 17.96 17.74 17.77 14,923,840 -0.10(-0.54%)
Aug 27, 2010 17.79 17.89 17.57 17.87 12,639,732 +0.11(+0.61%)
Aug 26, 2010 17.76 17.95 17.70 17.76 1,115 -0.10(-0.56%)
Aug 25, 2010 17.63 17.95 17.62 17.86 21,033,914 +0.12(+0.69%)
Aug 24, 2010 17.67 17.85 17.59 17.74 332,981 -0.11(-0.60%)
Aug 23, 2010 17.77 17.99 17.77 17.85 20,125,598 +0.16(+0.89%)
Aug 20, 2010 17.58 17.72 17.54 17.69 17,870,256 +0.01(+0.04%)
Aug 19, 2010 17.98 18.00 17.58 17.68 7,973 -0.33(-1.81%)
Aug 18, 2010 18.15 18.19 18.01 18.01 836 -0.16(-0.91%)
Aug 17, 2010 18.11 18.25 18.02 18.17 1,115 +0.13(+0.70%)
Aug 16, 2010 17.95 18.08 17.84 18.05 13,375,571 +0.10(+0.56%)
Aug 13, 2010 17.95 18.02 17.90 17.95 14,190,416 -0.12(-0.66%)
Aug 12, 2010 17.90 18.12 17.83 18.07 12,324,681 +0.00(+0.00%)
Aug 11, 2010 18.30 18.33 18.02 18.07 5,988 -0.21(-1.16%)
Aug 10, 2010 18.28 18.28 18.14 18.28 557 +0.04(+0.20%)
Aug 09, 2010 18.15 18.27 18.08 18.24 12,546,144 +0.11(+0.61%)
Aug 06, 2010 18.13 18.17 17.82 18.13 22,298,076 +0.21(+1.18%)
Aug 05, 2010 17.90 17.96 17.83 17.92 16,446,644 -0.07(-0.40%)
Aug 04, 2010 17.92 18.02 17.85 17.99 278 +0.06(+0.36%)
Aug 03, 2010 17.90 18.15 17.84 17.93 278 +0.06(+0.34%)
Aug 02, 2010 17.82 17.93 17.79 17.87 20,944,232 +0.27(+1.53%)
Jul 30, 2010 17.60 17.70 17.32 17.60 21,810,306 +0.04(+0.20%)
Jul 29, 2010 17.73 17.84 17.54 17.56 557 -0.09(-0.49%)
Jul 28, 2010 17.65 17.74 17.52 17.65 4,554 -0.02(-0.10%)
Jul 27, 2010 17.67 17.75 17.55 17.67 5,990 +0.01(+0.06%)
Jul 26, 2010 17.50 17.70 17.50 17.65 16,505,983 +0.11(+0.63%)
Jul 23, 2010 17.56 17.63 17.42 17.54 24,322,870 -0.03(-0.16%)
Jul 22, 2010 17.58 17.76 17.34 17.57 836 +0.12(+0.68%)
Jul 21, 2010 17.11 17.71 15.99 17.45 39,592,692 +0.43(+2.55%)
Jul 20, 2010 17.02 17.05 16.80 17.02 22,052,940 +0.02(+0.13%)
Jul 19, 2010 17.00 17.06 16.94 17.00 11,714,102 +0.12(+0.72%)
Jul 16, 2010 16.88 17.26 16.86 16.88 25,486,996 -0.30(-1.75%)
Jul 15, 2010 17.16 17.25 17.10 17.18 16,146,470 +0.02(+0.13%)
Jul 14, 2010 17.04 17.16 16.91 17.16 15,484,844 +0.06(+0.38%)
Jul 13, 2010 17.13 17.17 17.07 17.09 1,394 +0.10(+0.61%)
Jul 12, 2010 17.09 17.09 16.91 16.99 16,176,510 -0.07(-0.44%)
Jul 09, 2010 17.06 17.11 16.88 17.06 14,637,508 -0.02(-0.15%)
Jul 08, 2010 17.02 17.11 16.94 17.09 2,955 +0.13(+0.78%)
Jul 07, 2010 16.60 16.97 16.55 16.96 25,676,620 +0.37(+2.23%)
Jul 06, 2010 16.62 16.69 16.45 16.59 12,726 +0.08(+0.50%)
Jul 02, 2010 16.50 16.61 16.42 16.50 15,982,373 +0.00(+0.00%)
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.