Skip to main content
You have permission to edit this article.
Edit

Abbott Laboratories (NY: ABT )

110.22 +1.57 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 48.05 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%)
May 03, 2010 51.45 51.59 50.55 50.87 8,797,618 -0.29(-0.57%)
Apr 30, 2010 50.85 51.50 50.63 51.16 10,704,637 +0.41(+0.81%)
Apr 29, 2010 50.51 51.13 50.34 50.75 9,272,169 +0.48(+0.95%)
Apr 28, 2010 49.94 50.42 49.41 50.27 9,310,247 +0.50(+1.00%)
Apr 27, 2010 50.28 50.56 49.68 49.77 100 -0.60(-1.19%)
Apr 26, 2010 51.08 51.77 50.06 50.37 9,431,707 -0.83(-1.62%)
Apr 23, 2010 51.03 51.21 50.27 51.20 9,195,069 +0.08(+0.16%)
Apr 22, 2010 51.59 51.61 50.84 51.12 8,059,584 -0.66(-1.27%)
Apr 21, 2010 51.78 52.95 51.47 51.78 68,710 -1.28(-2.41%)
Apr 20, 2010 53.03 53.25 52.92 53.06 265 +0.15(+0.28%)
Apr 19, 2010 52.26 53.13 52.06 52.91 9,083,769 +0.65(+1.24%)
Apr 16, 2010 52.24 52.46 52.02 52.26 7,948,557 -0.10(-0.19%)
Apr 15, 2010 52.31 52.45 52.07 52.36 7,203,582 +0.05(+0.10%)
Apr 14, 2010 52.42 52.46 51.93 52.31 9,130,166 +0.03(+0.06%)
Apr 13, 2010 52.16 52.48 52.16 52.28 6,929,212 -0.39(-0.74%)
Apr 12, 2010 53.00 53.00 52.39 52.67 6,457,111 -0.06(-0.11%)
Apr 09, 2010 52.35 52.85 52.28 52.73 5,583,620 +0.45(+0.86%)
Apr 08, 2010 52.59 52.69 52.20 52.28 7,250,310 -0.22(-0.42%)
Apr 07, 2010 52.70 52.93 52.38 52.50 9,872,608 -0.34(-0.64%)
Apr 06, 2010 52.87 53.12 52.58 52.84 7,246,068 +0.04(+0.08%)
Apr 05, 2010 52.99 53.25 52.70 52.80 5,340,371 -0.16(-0.30%)
Apr 01, 2010 52.80 52.96 52.96 52.96 12,903,500 +0.28(+0.53%)
Mar 31, 2010 52.56 52.99 52.21 52.68 7,614,588 +0.17(+0.32%)
Mar 30, 2010 53.03 53.26 52.49 52.51 13,429,009 -0.61(-1.15%)
Mar 29, 2010 53.08 53.15 52.73 53.12 10,557,363 +0.22(+0.42%)
Mar 26, 2010 53.70 53.78 52.44 52.90 12,003,941 -0.62(-1.16%)
Mar 25, 2010 54.28 54.31 53.50 53.52 8,510,743 -0.35(-0.65%)
Mar 24, 2010 54.25 54.33 53.76 53.87 6,336,021 -0.47(-0.86%)
Mar 23, 2010 54.11 54.39 53.82 54.34 4,656,161 +0.47(+0.87%)
Mar 22, 2010 53.40 54.23 53.30 53.87 7,515,344 +0.41(+0.77%)
Mar 19, 2010 53.88 53.90 53.19 53.46 16,328,602 -0.31(-0.58%)
Mar 18, 2010 54.44 54.54 53.61 53.77 15,374,503 -0.73(-1.34%)
Mar 17, 2010 54.84 54.88 54.30 54.50 7,372,681 -0.18(-0.33%)
Mar 16, 2010 54.84 54.99 54.47 54.68 5,959,788 -0.12(-0.22%)
Mar 15, 2010 54.41 54.80 54.12 54.80 7,391,623 +0.28(+0.51%)
Mar 12, 2010 55.04 55.05 53.72 54.52 16,231,253 -1.02(-1.84%)
Mar 11, 2010 55.04 55.55 54.85 55.54 5,712,080 +0.51(+0.93%)
Mar 10, 2010 54.81 55.55 54.72 55.03 8,157,039 +0.23(+0.42%)
Mar 09, 2010 54.19 54.96 54.13 54.80 5,895,638 +0.38(+0.70%)
Mar 08, 2010 54.37 54.55 54.12 54.42 4,311,691 +0.10(+0.18%)
Mar 05, 2010 54.14 54.39 54.12 54.32 7,336,993 +0.24(+0.44%)
Mar 04, 2010 54.08 54.50 53.91 54.08 6,361,596 +0.00(+0.00%)
Mar 03, 2010 54.60 54.84 53.92 54.08 6,705,509 -0.50(-0.92%)
Mar 02, 2010 54.22 54.70 54.13 54.58 4,999,197 +0.29(+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.