Skip to main content

Abbott Laboratories (NY: ABT )

115.28 -2.85 (-2.42%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.79 19.92 19.60 19.89 19,298,018 +0.15(+0.76%)
Nov 27, 2009 19.53 19.84 19.46 19.75 7,914,854 -0.12(-0.61%)
Nov 25, 2009 19.83 19.93 19.76 19.87 11,467,333 +0.35(+1.78%)
Nov 24, 2009 19.43 19.90 19.17 19.52 23,662,204 +0.12(+0.62%)
Nov 23, 2009 19.61 19.66 19.34 19.40 25,551,214 -0.19(-0.95%)
Nov 20, 2009 19.44 19.62 19.29 19.58 17,523,200 +0.25(+1.28%)
Nov 19, 2009 19.31 19.42 19.19 19.34 18,464,032 -0.08(-0.41%)
Nov 18, 2009 19.46 19.46 19.17 19.42 13,233,888 -0.05(-0.24%)
Nov 17, 2009 19.58 19.58 19.38 19.46 15,317,304 -0.12(-0.60%)
Nov 16, 2009 19.54 19.68 19.40 19.58 18,582,754 +0.25(+1.28%)
Nov 13, 2009 19.43 19.53 19.27 19.33 16,316,768 -0.10(-0.53%)
Nov 12, 2009 19.49 19.64 19.35 19.43 13,092,551 -0.01(-0.06%)
Nov 11, 2009 19.50 19.55 19.35 19.45 16,835,126 +0.17(+0.87%)
Nov 10, 2009 19.06 19.35 19.04 19.28 15,058,242 +0.16(+0.86%)
Nov 09, 2009 18.91 19.13 18.82 19.11 14,283,805 +0.30(+1.59%)
Nov 06, 2009 18.79 18.84 18.65 18.81 10,941,129 -0.01(-0.06%)
Nov 05, 2009 18.64 18.90 18.61 18.83 13,657,322 +0.24(+1.28%)
Nov 04, 2009 18.44 18.80 18.44 18.59 15,172,790 +0.18(+0.95%)
Nov 03, 2009 18.58 18.58 18.28 18.41 16,909,746 -0.18(-0.94%)
Nov 02, 2009 18.56 18.68 18.44 18.59 15,547,778 +0.12(+0.67%)
Oct 30, 2009 18.56 18.69 18.40 18.46 19,164,162 -0.11(-0.57%)
Oct 29, 2009 18.63 18.63 18.36 18.57 18,560,044 -0.06(-0.31%)
Oct 28, 2009 18.67 18.84 18.62 18.63 15,740,382 -0.07(-0.39%)
Oct 27, 2009 18.45 18.80 18.45 18.70 15,900,549 +0.12(+0.65%)
Oct 26, 2009 18.76 18.88 18.45 18.58 16,644,374 -0.15(-0.82%)
Oct 23, 2009 18.69 18.74 18.61 18.73 16,378,105 -0.31(-1.65%)
Oct 22, 2009 18.66 19.10 18.55 19.05 20,443,798 +0.37(+1.99%)
Oct 21, 2009 18.95 18.97 18.64 18.68 19,283,458 -0.26(-1.37%)
Oct 20, 2009 18.94 18.98 18.89 18.93 21,307,716 -0.14(-0.71%)
Oct 19, 2009 18.79 19.12 18.77 19.07 23,554,924 +0.29(+1.56%)
Oct 16, 2009 18.85 18.94 18.74 18.78 23,799,572 -0.18(-0.92%)
Oct 15, 2009 18.77 19.04 18.69 18.95 27,584,476 +0.43(+2.33%)
Oct 14, 2009 18.52 18.80 18.34 18.52 36,481,912 +0.39(+2.18%)
Oct 13, 2009 18.17 18.24 18.01 18.13 22,280,582 -0.06(-0.32%)
Oct 12, 2009 18.22 18.34 18.12 18.19 20,059,758 -0.03(-0.16%)
Oct 09, 2009 18.20 18.35 18.15 18.21 15,013,613 -0.01(-0.06%)
Oct 08, 2009 18.31 18.46 18.13 18.23 16,241,372 +0.03(+0.14%)
Oct 07, 2009 18.22 18.95 18.16 18.20 15,711,416 -0.05(-0.28%)
Oct 06, 2009 18.37 18.44 18.13 18.25 24,299,752 -0.05(-0.30%)
Oct 05, 2009 18.16 18.34 18.05 18.31 31,160,746 +0.18(+0.98%)
Oct 02, 2009 17.61 18.19 17.61 18.13 35,241,040 +0.42(+2.38%)
Oct 01, 2009 17.99 18.09 17.68 17.71 29,475,130 -0.29(-1.60%)
Sep 30, 2009 17.88 18.01 17.71 17.99 28,803,730 +0.13(+0.75%)
Sep 29, 2009 17.81 18.03 17.75 17.86 32,642,238 +0.08(+0.45%)
Sep 28, 2009 17.88 18.07 17.64 17.78 50,954,724 +0.56(+3.27%)
Sep 25, 2009 17.01 17.33 17.01 17.21 31,447,104 +0.14(+0.83%)
Sep 24, 2009 16.84 17.10 16.73 17.07 32,548,796 +0.29(+1.76%)
Sep 23, 2009 17.05 17.05 16.76 16.78 16,974,448 -0.22(-1.28%)
Sep 22, 2009 16.97 17.07 16.88 17.00 22,559,542 +0.08(+0.45%)
Sep 21, 2009 16.66 16.97 16.66 16.92 19,605,094 +0.20(+1.20%)
Sep 18, 2009 16.90 16.90 16.66 16.72 41,267,124 -0.14(-0.84%)
Sep 17, 2009 17.00 17.09 16.86 16.86 19,147,972 -0.04(-0.22%)
Sep 16, 2009 17.20 17.20 16.84 16.90 20,985,630 -0.23(-1.34%)
Sep 15, 2009 17.22 17.28 17.08 17.13 19,786,506 -0.09(-0.51%)
Sep 14, 2009 17.03 17.26 16.99 17.21 28,145,522 +0.18(+1.07%)
Sep 11, 2009 17.05 17.09 16.93 17.03 22,006,892 -0.01(-0.09%)
Sep 10, 2009 16.87 17.05 16.66 17.05 27,258,978 +0.19(+1.10%)
Sep 09, 2009 16.73 16.96 16.68 16.86 23,124,738 +0.16(+0.98%)
Sep 08, 2009 16.61 16.70 16.46 16.70 19,880,494 +0.10(+0.61%)
Sep 04, 2009 16.42 16.61 16.33 16.60 14,073,422 +0.21(+1.26%)
Sep 03, 2009 16.45 16.45 16.28 16.39 15,185,092 +0.02(+0.13%)
Sep 02, 2009 16.40 16.51 16.27 16.37 18,628,630 -0.04(-0.27%)
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.