Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.01 16.18 15.74 15.82 28,165,000 -0.24(-1.50%)
Aug 28, 2009 16.31 16.31 15.98 16.06 17,964,932 -0.24(-1.48%)
Aug 27, 2009 16.15 16.32 16.06 16.30 22,311,678 +0.19(+1.17%)
Aug 26, 2009 16.02 16.22 16.00 16.11 18,867,608 +0.05(+0.33%)
Aug 25, 2009 16.09 16.20 16.05 16.06 19,810,012 -0.06(-0.35%)
Aug 24, 2009 15.99 16.13 15.83 16.12 26,360,288 +0.24(+1.52%)
Aug 21, 2009 15.94 16.09 15.85 15.87 24,218,680 +0.04(+0.24%)
Aug 20, 2009 15.80 15.89 15.68 15.84 14,600,601 +0.04(+0.24%)
Aug 19, 2009 15.44 15.84 15.42 15.80 26,096,834 +0.29(+1.90%)
Aug 18, 2009 15.67 15.67 15.43 15.50 20,501,800 -0.01(-0.06%)
Aug 17, 2009 15.39 15.72 15.35 15.51 26,166,618 -0.00(-0.01%)
Aug 14, 2009 15.56 15.64 15.36 15.51 19,854,230 +0.01(+0.09%)
Aug 13, 2009 15.39 15.52 15.27 15.50 23,407,678 +0.11(+0.70%)
Aug 12, 2009 15.54 15.58 15.30 15.39 35,489,288 -0.24(-1.54%)
Aug 11, 2009 15.57 15.70 15.54 15.63 18,615,974 +0.06(+0.40%)
Aug 10, 2009 15.28 15.58 15.22 15.57 23,068,862 +0.24(+1.55%)
Aug 07, 2009 15.37 15.40 15.29 15.33 20,213,010 +0.07(+0.48%)
Aug 06, 2009 15.45 15.45 15.21 15.26 27,999,606 -0.13(-0.84%)
Aug 05, 2009 15.51 15.51 15.38 15.39 22,521,962 -0.11(-0.70%)
Aug 04, 2009 15.62 15.66 15.47 15.50 30,009,922 -0.17(-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.