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 (%)
Feb 27, 2009 17.79 17.91 17.03 17.07 0 -1.27(-6.94%)
Feb 26, 2009 19.35 19.50 18.29 18.34 36,982,032 -0.99(-5.13%)
Feb 25, 2009 19.68 19.75 19.21 19.34 25,714,618 -0.40(-2.05%)
Feb 24, 2009 19.40 19.81 19.34 19.74 24,641,424 +0.48(+2.51%)
Feb 23, 2009 19.27 19.65 19.21 19.26 18,932,762 -0.23(-1.17%)
Feb 20, 2009 19.47 19.71 19.33 19.48 24,866,194 -0.16(-0.79%)
Feb 19, 2009 19.34 19.76 19.34 19.64 19,651,784 +0.09(+0.48%)
Feb 18, 2009 19.53 19.64 19.34 19.54 17,409,710 +0.10(+0.50%)
Feb 17, 2009 19.68 19.75 19.23 19.45 21,695,134 -0.36(-1.84%)
Feb 13, 2009 20.22 20.30 19.74 19.81 20,133,434 -0.43(-2.12%)
Feb 12, 2009 19.93 20.24 19.67 20.24 18,721,940 +0.16(+0.77%)
Feb 11, 2009 20.23 20.28 19.94 20.09 21,519,902 -0.03(-0.16%)
Feb 10, 2009 20.58 20.64 19.97 20.12 31,794,360 -0.53(-2.55%)
Feb 09, 2009 20.63 20.68 20.29 20.64 31,089,696 +0.04(+0.18%)
Feb 06, 2009 20.37 20.64 20.33 20.61 28,856,540 +0.22(+1.10%)
Feb 05, 2009 20.14 20.45 19.87 20.38 23,358,192 +0.22(+1.11%)
Feb 04, 2009 20.61 20.66 20.11 20.16 31,187,102 -0.39(-1.88%)
Feb 03, 2009 20.15 20.69 19.96 20.55 42,103,632 +0.51(+2.54%)
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.