Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.99 20.04 19.83 19.96 11,910,722 +0.03(+0.15%)
May 23, 2011 19.82 20.02 19.78 19.93 16,571,337 -0.10(-0.49%)
May 20, 2011 19.99 20.18 19.81 20.03 19,890,110 +0.03(+0.17%)
May 19, 2011 20.20 20.21 19.88 19.99 16,361,764 -0.15(-0.74%)
May 18, 2011 20.08 20.19 20.04 20.14 18,701,982 +0.12(+0.60%)
May 17, 2011 20.17 20.17 19.88 20.02 18,271,582 -0.19(-0.93%)
May 16, 2011 20.02 20.28 19.99 20.21 19,492,588 +0.19(+0.95%)
May 13, 2011 20.00 20.30 19.93 20.02 21,549,254 -0.01(-0.07%)
May 12, 2011 19.86 20.12 19.74 20.04 21,452,056 +0.18(+0.90%)
May 11, 2011 19.80 19.97 19.78 19.86 20,474,632 +0.08(+0.40%)
May 10, 2011 19.75 19.80 19.69 19.78 10,519,547 +0.07(+0.34%)
May 09, 2011 19.65 19.74 19.56 19.71 15,470,597 +0.05(+0.27%)
May 06, 2011 19.74 19.79 19.58 19.66 15,227,307 -0.02(-0.10%)
May 05, 2011 19.78 19.81 19.59 19.68 17,261,414 -0.14(-0.70%)
May 04, 2011 19.79 19.84 19.75 19.81 18,650,460 +0.03(+0.17%)
May 03, 2011 19.58 19.80 19.52 19.78 27,549,426 +0.10(+0.49%)
May 02, 2011 19.71 19.71 19.66 19.68 20,484,288 +0.21(+1.06%)
Apr 29, 2011 19.58 19.61 19.43 19.48 15,262,347 -0.09(-0.48%)
Apr 28, 2011 19.48 19.59 19.44 19.57 16,159,686 +0.04(+0.21%)
Apr 27, 2011 19.37 19.56 19.31 19.53 18,737,516 +0.15(+0.79%)
Apr 26, 2011 19.15 19.40 19.09 19.38 19,571,780 +0.17(+0.88%)
Apr 25, 2011 19.11 19.32 19.10 19.21 20,531,930 -0.18(-0.93%)
Apr 21, 2011 18.98 19.82 18.95 19.39 49,469,384 +0.37(+1.97%)
Apr 20, 2011 19.43 19.46 18.73 19.01 34,938,828 -0.11(-0.57%)
Apr 19, 2011 19.11 19.17 19.06 19.12 21,562,218 -0.07(-0.37%)
Apr 18, 2011 19.31 19.31 19.04 19.19 29,478,770 -0.23(-1.19%)
Apr 15, 2011 19.25 19.45 19.13 19.43 35,069,348 +0.34(+1.76%)
Apr 14, 2011 18.88 19.14 18.82 19.09 20,702,598 +0.21(+1.09%)
Apr 13, 2011 18.92 19.10 18.83 18.88 19,520,188 -0.13(-0.69%)
Apr 12, 2011 18.94 19.17 18.85 19.01 27,124,364 +0.04(+0.24%)
Apr 11, 2011 18.82 19.02 18.78 18.97 20,088,298 +0.16(+0.83%)
Apr 08, 2011 18.83 18.89 18.75 18.81 15,635,713 +0.00(+0.00%)
Apr 07, 2011 18.84 18.87 18.68 18.81 15,698,445 -0.07(-0.37%)
Apr 06, 2011 18.64 18.90 18.64 18.88 21,695,368 +0.26(+1.38%)
Apr 05, 2011 18.76 18.81 18.62 18.63 18,414,514 -0.10(-0.52%)
Apr 04, 2011 18.63 18.81 18.54 18.72 27,788,376 +0.33(+1.78%)
Apr 01, 2011 18.31 18.41 18.28 18.40 17,110,902 +0.12(+0.65%)
Mar 31, 2011 18.26 18.43 18.19 18.28 26,443,442 +0.03(+0.18%)
Mar 30, 2011 18.24 18.24 18.24 18.24 25,192,780 +0.22(+1.20%)
Mar 29, 2011 17.89 18.03 17.85 18.03 19,762,912 +0.11(+0.62%)
Mar 28, 2011 17.93 17.96 17.88 17.91 12,184,192 +0.02(+0.10%)
Mar 25, 2011 17.97 17.97 17.74 17.90 23,111,744 -0.03(-0.17%)
Mar 24, 2011 17.94 17.94 17.78 17.93 18,188,994 +0.04(+0.25%)
Mar 23, 2011 17.87 17.90 17.62 17.88 16,574,527 +0.01(+0.06%)
Mar 22, 2011 17.87 17.94 17.75 17.87 17,588,782 -0.03(-0.15%)
Mar 21, 2011 17.88 17.93 17.83 17.90 15,740,340 +0.04(+0.25%)
Mar 18, 2011 17.72 18.01 17.69 17.85 24,574,432 +0.24(+1.38%)
Mar 17, 2011 17.58 17.62 17.42 17.61 24,226,374 +0.21(+1.20%)
Mar 16, 2011 17.71 17.71 17.33 17.40 28,291,694 -0.35(-1.99%)
Mar 15, 2011 17.70 17.81 17.69 17.75 33,853,560 -0.21(-1.18%)
Mar 14, 2011 18.00 18.00 17.87 17.97 16,485,258 -0.09(-0.50%)
Mar 11, 2011 18.01 18.16 17.90 18.06 19,222,808 -0.01(-0.08%)
Mar 10, 2011 18.19 18.24 18.03 18.07 25,014,794 -0.21(-1.16%)
Mar 09, 2011 18.16 18.31 18.09 18.28 17,366,662 +0.14(+0.76%)
Mar 08, 2011 18.07 18.20 18.05 18.15 15,197,588 +0.07(+0.41%)
Mar 07, 2011 18.22 18.22 17.99 18.07 18,633,632 -0.07(-0.39%)
Mar 04, 2011 17.99 18.24 17.98 18.14 29,788,666 +0.13(+0.70%)
Mar 03, 2011 17.86 18.03 17.83 18.02 22,500,586 +0.25(+1.41%)
Mar 02, 2011 17.60 17.77 17.58 17.77 19,515,570 +0.07(+0.38%)
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.