Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.63 15.78 15.41 15.76 20,839,874 +0.16(+1.03%)
May 28, 2009 15.46 15.70 15.45 15.60 17,006,464 +0.07(+0.47%)
May 27, 2009 15.56 15.65 15.49 15.52 17,014,696 -0.06(-0.40%)
May 26, 2009 15.47 15.71 15.27 15.59 21,365,558 +0.22(+1.43%)
May 22, 2009 15.23 15.58 15.15 15.37 21,284,058 +0.22(+1.43%)
May 21, 2009 15.04 15.19 14.97 15.15 18,059,740 +0.08(+0.56%)
May 20, 2009 15.12 15.32 15.04 15.07 28,586,180 +0.07(+0.47%)
May 19, 2009 15.12 15.23 14.95 15.00 22,723,780 -0.11(-0.74%)
May 18, 2009 15.24 15.33 15.00 15.11 28,895,332 -0.04(-0.28%)
May 15, 2009 15.58 15.62 15.13 15.15 45,518,632 -0.46(-2.93%)
May 14, 2009 15.90 15.93 15.60 15.61 27,465,978 -0.30(-1.91%)
May 13, 2009 15.79 16.20 15.75 15.91 22,383,294 +0.03(+0.20%)
May 12, 2009 15.76 16.03 15.71 15.88 26,191,566 +0.19(+1.20%)
May 11, 2009 15.72 15.89 15.57 15.69 18,502,456 -0.02(-0.13%)
May 08, 2009 15.79 15.91 15.62 15.71 27,821,922 +0.11(+0.70%)
May 07, 2009 15.12 15.65 15.04 15.60 36,587,092 +0.59(+3.94%)
May 06, 2009 15.26 15.39 14.82 15.01 28,566,758 -0.28(-1.83%)
May 05, 2009 15.11 15.39 15.08 15.29 26,818,148 +0.19(+1.27%)
May 04, 2009 14.82 15.13 14.72 15.10 33,416,188 +0.58(+4.00%)
May 01, 2009 14.67 14.70 14.43 14.52 25,380,262 -0.12(-0.79%)
Apr 30, 2009 15.04 15.06 14.47 14.64 48,164,636 -0.27(-1.81%)
Apr 29, 2009 15.08 15.10 14.82 14.91 23,182,982 -0.14(-0.91%)
Apr 28, 2009 15.06 15.18 15.00 15.04 19,854,042 -0.05(-0.35%)
Apr 27, 2009 15.04 15.34 14.99 15.09 22,183,478 +0.02(+0.16%)
Apr 24, 2009 15.24 15.35 15.00 15.07 26,619,310 -0.09(-0.62%)
Apr 23, 2009 14.89 15.19 14.69 15.16 30,239,710 +0.30(+2.02%)
Apr 22, 2009 15.43 15.44 14.83 14.86 39,509,884 -0.63(-4.06%)
Apr 21, 2009 15.47 15.71 15.34 15.49 26,823,478 +0.07(+0.48%)
Apr 20, 2009 15.36 15.54 15.29 15.42 35,352,024 +0.07(+0.46%)
Apr 17, 2009 15.00 15.43 14.92 15.35 44,044,668 +0.42(+2.81%)
Apr 16, 2009 15.04 15.07 14.78 14.93 41,578,856 +0.01(+0.07%)
Apr 15, 2009 15.18 15.46 14.65 14.92 76,466,904 -0.72(-4.58%)
Apr 14, 2009 15.57 15.70 15.44 15.64 38,858,956 +0.12(+0.74%)
Apr 13, 2009 15.34 15.75 15.33 15.52 28,768,290 +0.12(+0.79%)
Apr 09, 2009 15.55 15.55 14.99 15.40 42,861,840 +0.13(+0.82%)
Apr 08, 2009 15.14 15.56 15.06 15.27 44,557,552 +0.26(+1.75%)
Apr 07, 2009 15.08 15.28 14.91 15.01 37,227,576 -0.15(-1.01%)
Apr 06, 2009 15.34 15.50 14.95 15.16 48,733,008 -0.27(-1.72%)
Apr 03, 2009 15.93 16.14 15.31 15.43 39,945,660 -0.44(-2.78%)
Apr 02, 2009 16.61 16.61 15.86 15.87 50,188,304 -0.46(-2.83%)
Apr 01, 2009 16.48 16.48 16.09 16.33 34,829,564 -0.35(-2.10%)
Mar 31, 2009 16.88 17.07 16.66 16.68 29,525,362 -0.07(-0.40%)
Mar 30, 2009 16.33 16.83 16.31 16.75 40,486,516 +0.50(+3.10%)
Mar 26, 2009 16.24 16.25 15.65 16.24 47,841,868 +0.15(+0.91%)
Mar 25, 2009 16.40 16.44 15.75 16.10 56,254,468 -0.15(-0.93%)
Mar 24, 2009 16.91 17.11 16.14 16.25 44,061,612 -0.80(-4.72%)
Mar 23, 2009 16.77 17.05 16.77 17.05 20,342,152 +0.43(+2.57%)
Mar 20, 2009 16.79 16.87 16.53 16.63 27,210,102 +0.09(+0.52%)
Mar 19, 2009 17.13 17.13 16.44 16.54 26,517,806 -0.47(-2.75%)
Mar 18, 2009 17.11 17.33 16.91 17.01 24,640,996 -0.18(-1.04%)
Mar 17, 2009 16.76 17.19 16.71 17.19 30,835,394 +0.45(+2.70%)
Mar 16, 2009 16.54 16.93 16.53 16.73 32,987,544 +0.35(+2.13%)
Mar 13, 2009 16.42 16.50 16.09 16.38 0 +0.07(+0.43%)
Mar 12, 2009 15.51 16.54 15.42 16.31 37,364,252 +0.76(+4.90%)
Mar 11, 2009 16.54 16.54 15.53 15.55 42,159,316 -0.88(-5.34%)
Mar 10, 2009 16.54 16.59 16.21 16.43 32,961,270 +0.12(+0.71%)
Mar 09, 2009 16.24 16.55 16.13 16.31 28,493,808 -0.08(-0.51%)
Mar 06, 2009 16.21 16.52 16.09 16.40 0 +0.30(+1.85%)
Mar 05, 2009 16.23 16.52 15.97 16.10 27,952,524 -0.40(-2.42%)
Mar 04, 2009 16.26 16.74 15.92 16.50 33,830,420 +0.05(+0.30%)
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.