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 (%)
Jun 30, 2009 16.52 16.66 16.18 16.45 40,419,492 -0.27(-1.63%)
Jun 29, 2009 16.64 16.73 16.31 16.72 19,264,308 +0.14(+0.82%)
Jun 26, 2009 16.74 16.83 16.54 16.59 23,423,364 -0.21(-1.23%)
Jun 25, 2009 16.59 16.92 16.56 16.79 22,187,012 +0.36(+2.19%)
Jun 24, 2009 16.51 16.52 16.29 16.43 17,099,572 +0.05(+0.28%)
Jun 23, 2009 16.40 16.51 16.19 16.39 18,489,850 +0.05(+0.32%)
Jun 22, 2009 16.50 16.56 16.29 16.34 26,123,870 -0.30(-1.83%)
Jun 19, 2009 16.73 16.88 16.53 16.64 41,478,772 -0.03(-0.17%)
Jun 18, 2009 16.11 16.76 16.11 16.67 43,179,688 +0.61(+3.79%)
Jun 17, 2009 15.66 16.16 15.65 16.06 25,133,052 +0.42(+2.66%)
Jun 16, 2009 15.63 15.81 15.46 15.64 22,363,316 +0.00(+0.00%)
Jun 15, 2009 15.97 15.97 15.59 15.64 26,307,434 -0.24(-1.52%)
Jun 12, 2009 15.55 16.09 15.55 15.88 29,406,994 +0.30(+1.93%)
Jun 11, 2009 15.46 15.77 15.45 15.58 26,334,674 +0.14(+0.93%)
Jun 10, 2009 15.60 15.63 15.35 15.44 28,630,486 -0.07(-0.45%)
Jun 09, 2009 15.71 15.72 15.51 15.51 13,685,028 -0.13(-0.85%)
Jun 08, 2009 15.55 15.76 15.48 15.64 17,161,476 -0.09(-0.56%)
Jun 05, 2009 15.71 15.83 15.51 15.73 20,341,352 +0.08(+0.51%)
Jun 04, 2009 15.80 15.84 15.51 15.65 22,909,612 -0.13(-0.82%)
Jun 03, 2009 15.73 15.90 15.63 15.78 22,910,820 -0.01(-0.07%)
Jun 02, 2009 15.67 15.92 15.65 15.79 15,644,299 +0.06(+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.