Skip to main content

Abbott Laboratories (NY: ABT )

113.27 -0.22 (-0.19%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.15 19.42 19.01 19.01 22,212,668 -0.26(-1.37%)
Sep 29, 2011 19.12 19.44 19.04 19.27 20,031,554 +0.35(+1.85%)
Sep 28, 2011 19.11 19.31 18.89 18.92 15,807,384 -0.11(-0.57%)
Sep 27, 2011 18.80 19.21 18.74 19.03 21,371,042 +0.17(+0.89%)
Sep 26, 2011 19.01 19.06 18.66 18.86 26,760,640 -0.08(-0.41%)
Sep 23, 2011 18.86 19.04 18.73 18.94 27,651,220 +0.10(+0.53%)
Sep 22, 2011 18.87 18.95 18.57 18.84 33,924,700 -0.39(-2.03%)
Sep 21, 2011 19.65 19.80 19.22 19.23 20,558,586 -0.38(-1.95%)
Sep 20, 2011 19.42 19.77 19.36 19.61 20,122,058 +0.29(+1.50%)
Sep 19, 2011 19.11 19.38 19.07 19.32 18,222,820 -0.07(-0.35%)
Sep 16, 2011 19.17 19.39 19.08 19.39 27,171,056 +0.33(+1.72%)
Sep 15, 2011 19.09 19.14 18.90 19.06 17,981,198 +0.14(+0.73%)
Sep 14, 2011 18.90 19.11 18.57 18.93 18,499,828 +0.13(+0.67%)
Sep 13, 2011 18.81 18.88 18.69 18.80 15,506,487 +0.03(+0.14%)
Sep 12, 2011 18.61 18.78 18.45 18.77 19,609,292 +0.03(+0.16%)
Sep 09, 2011 19.00 19.00 18.67 18.74 23,801,616 -0.38(-1.96%)
Sep 08, 2011 19.32 19.39 19.11 19.12 23,860,876 -0.32(-1.64%)
Sep 07, 2011 19.26 19.50 19.17 19.44 17,234,540 +0.38(+1.97%)
Sep 06, 2011 18.49 19.08 18.37 19.06 21,292,974 +0.09(+0.49%)
Sep 02, 2011 19.20 19.23 18.96 18.97 14,059,963 -0.33(-1.73%)
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.