Skip to main content

Abbott Laboratories (NY: ABT )

114.16 +0.92 (+0.81%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 50.83 51.20 50.40 50.57 6,997,082 -0.29(-0.57%)
Oct 29, 2009 51.02 51.02 50.28 50.86 6,776,511 -0.16(-0.31%)
Oct 28, 2009 51.13 51.59 51.00 51.02 5,747,016 -0.20(-0.39%)
Oct 27, 2009 50.52 51.50 50.52 51.22 5,805,495 +0.33(+0.65%)
Oct 26, 2009 51.38 51.72 50.52 50.89 6,077,075 -0.42(-0.82%)
Oct 23, 2009 51.19 51.33 50.97 51.31 5,979,857 -0.86(-1.65%)
Oct 22, 2009 51.12 52.31 50.81 52.17 7,464,294 +1.02(+1.99%)
Oct 21, 2009 51.91 51.96 51.06 51.15 7,040,639 -0.71(-1.37%)
Oct 20, 2009 51.87 51.98 51.73 51.86 7,779,721 -0.37(-0.71%)
Oct 19, 2009 51.46 52.36 51.40 52.23 8,600,206 +0.80(+1.56%)
Oct 16, 2009 51.62 51.88 51.33 51.43 8,689,530 -0.48(-0.92%)
Oct 15, 2009 51.42 52.16 51.20 51.91 10,071,447 +1.18(+2.33%)
Oct 14, 2009 50.72 51.49 50.24 50.73 13,320,015 +1.08(+2.18%)
Oct 13, 2009 49.77 49.96 49.32 49.65 8,134,927 -0.35(-0.70%)
Oct 12, 2009 50.10 50.43 49.82 50.00 7,295,961 -0.08(-0.16%)
Oct 09, 2009 50.05 50.45 49.91 50.08 5,460,621 -0.03(-0.06%)
Oct 08, 2009 50.33 50.75 49.86 50.11 5,907,171 +0.07(+0.14%)
Oct 07, 2009 50.09 52.10 49.93 50.04 5,714,420 -0.14(-0.28%)
Oct 06, 2009 50.50 50.71 49.85 50.18 8,838,095 -0.15(-0.30%)
Oct 05, 2009 49.93 50.43 49.62 50.33 11,333,516 +0.49(+0.98%)
Oct 02, 2009 48.41 50.00 48.41 49.84 12,817,565 +1.16(+2.38%)
Oct 01, 2009 49.46 49.75 48.62 48.68 10,720,439 -0.79(-1.60%)
Sep 30, 2009 49.15 49.53 48.68 49.47 10,476,243 +0.37(+0.75%)
Sep 29, 2009 48.98 49.58 48.80 49.10 11,872,352 +0.22(+0.45%)
Sep 28, 2009 49.15 49.69 48.49 48.88 18,532,810 +1.55(+3.27%)
Sep 25, 2009 46.76 47.66 46.76 47.33 11,437,668 +0.39(+0.83%)
Sep 24, 2009 46.29 47.02 46.01 46.94 11,838,366 +0.81(+1.76%)
Sep 23, 2009 46.87 46.87 46.09 46.13 6,173,799 -0.60(-1.28%)
Sep 22, 2009 46.67 46.93 46.40 46.73 8,205,161 +0.21(+0.45%)
Sep 21, 2009 45.81 46.65 45.80 46.52 7,130,595 +0.55(+1.20%)
Sep 18, 2009 46.47 46.47 45.80 45.97 15,009,320 -0.39(-0.84%)
Sep 17, 2009 46.74 47.00 46.36 46.36 6,964,334 -0.10(-0.22%)
Sep 16, 2009 47.28 47.28 46.30 46.46 7,632,711 -0.63(-1.34%)
Sep 15, 2009 47.34 47.50 46.95 47.09 7,196,576 -0.24(-0.51%)
Sep 14, 2009 46.82 47.46 46.71 47.33 10,236,845 +0.50(+1.07%)
Sep 11, 2009 46.89 46.98 46.56 46.83 8,004,156 -0.04(-0.09%)
Sep 10, 2009 46.37 46.87 45.81 46.87 9,914,399 +0.51(+1.10%)
Sep 09, 2009 45.99 46.62 45.86 46.36 8,410,729 +0.45(+0.98%)
Sep 08, 2009 45.67 45.91 45.25 45.91 7,230,761 +0.28(+0.61%)
Sep 04, 2009 45.15 45.67 44.89 45.63 5,118,663 +0.57(+1.26%)
Sep 03, 2009 45.23 45.23 44.75 45.06 5,522,990 +0.06(+0.13%)
Sep 02, 2009 45.10 45.39 44.72 45.00 6,775,444 -0.12(-0.27%)
Sep 01, 2009 45.08 45.74 44.84 45.12 7,516,083 -0.11(-0.24%)
Aug 31, 2009 45.77 46.27 45.02 45.23 9,850,072 -0.69(-1.50%)
Aug 28, 2009 46.64 46.65 45.69 45.92 6,282,829 -0.69(-1.48%)
Aug 27, 2009 46.17 46.66 45.91 46.61 7,803,005 +0.54(+1.17%)
Aug 26, 2009 45.82 46.39 45.75 46.07 6,598,519 +0.15(+0.33%)
Aug 25, 2009 46.02 46.31 45.90 45.92 6,928,104 -0.16(-0.35%)
Aug 24, 2009 45.73 46.13 45.25 46.08 9,218,915 +0.69(+1.52%)
Aug 21, 2009 45.58 46.00 45.31 45.39 8,469,936 +0.11(+0.24%)
Aug 20, 2009 45.19 45.43 44.83 45.28 5,106,230 +0.11(+0.24%)
Aug 19, 2009 44.14 45.29 44.10 45.17 9,126,778 +0.84(+1.89%)
Aug 18, 2009 44.80 44.81 44.13 44.33 7,170,041 -0.03(-0.06%)
Aug 17, 2009 44.00 44.95 43.90 44.36 9,151,183 -0.00(-0.01%)
Aug 14, 2009 44.50 44.71 43.93 44.36 6,943,568 +0.04(+0.09%)
Aug 13, 2009 44.02 44.38 43.66 44.32 8,186,306 +0.31(+0.70%)
Aug 12, 2009 44.43 44.55 43.75 44.01 12,411,576 -0.69(-1.54%)
Aug 11, 2009 44.52 44.88 44.43 44.70 6,510,516 +0.18(+0.40%)
Aug 10, 2009 43.70 44.56 43.51 44.52 8,067,813 +0.68(+1.55%)
Aug 07, 2009 43.96 44.03 43.72 43.84 7,069,043 +0.21(+0.48%)
Aug 06, 2009 44.17 44.18 43.49 43.63 9,792,229 -0.37(-0.84%)
Aug 05, 2009 44.35 44.35 43.97 44.00 7,876,547 -0.31(-0.70%)
Aug 04, 2009 44.66 44.79 44.23 44.31 10,495,292 -0.49(-1.09%)
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.