Abbott Laboratories (NY: ABT )

128.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 48.26 48.80 47.63 47.70 10,325,828 -0.19(-0.40%)
Mar 30, 2009 46.69 48.12 46.65 47.89 14,159,243 +1.44(+3.10%)
Mar 26, 2009 46.44 46.46 44.75 46.45 16,731,612 +0.42(+0.91%)
Mar 25, 2009 46.88 47.00 45.04 46.03 19,673,729 -0.43(-0.93%)
Mar 24, 2009 48.36 48.92 46.14 46.46 15,409,553 -2.30(-4.72%)
Mar 23, 2009 47.95 48.76 47.94 48.76 7,114,208 +1.22(+2.57%)
Mar 20, 2009 48.00 48.24 47.27 47.54 9,516,118 +0.25(+0.52%)
Mar 19, 2009 48.98 48.99 47.01 47.29 9,274,003 -1.34(-2.75%)
Mar 18, 2009 48.91 49.55 48.34 48.63 8,617,631 -0.51(-1.04%)
Mar 17, 2009 47.92 49.16 47.79 49.14 10,783,982 +1.29(+2.70%)
Mar 16, 2009 47.28 48.41 47.26 47.85 11,536,648 +1.00(+2.13%)
Mar 13, 2009 46.94 47.18 46.01 46.85 0 +0.20(+0.43%)
Mar 12, 2009 44.36 47.28 44.10 46.65 13,067,303 +2.18(+4.90%)
Mar 11, 2009 47.30 47.30 44.42 44.47 14,744,267 -2.51(-5.34%)
Mar 10, 2009 47.30 47.43 46.34 46.98 11,527,459 +0.33(+0.71%)
Mar 09, 2009 46.45 47.32 46.12 46.65 9,965,065 -0.24(-0.51%)
Mar 06, 2009 46.34 47.25 46.01 46.89 0 +0.85(+1.85%)
Mar 05, 2009 46.40 47.23 45.65 46.04 9,775,763 -1.14(-2.42%)
Mar 04, 2009 46.50 47.86 45.53 47.18 11,831,425 +0.14(+0.30%)
Mar 02, 2009 46.69 47.40 45.39 47.04 16,179,356 -0.30(-0.63%)
Feb 27, 2009 49.33 49.66 47.24 47.34 0 -3.53(-6.94%)
Feb 26, 2009 53.66 54.09 50.71 50.87 13,335,557 -2.75(-5.13%)
Feb 25, 2009 54.59 54.78 53.28 53.62 9,272,577 -1.12(-2.05%)
Feb 24, 2009 53.81 54.93 53.62 54.74 8,885,588 +1.34(+2.51%)
Feb 23, 2009 53.44 54.49 53.27 53.40 6,827,070 -0.63(-1.17%)
Feb 20, 2009 54.00 54.66 53.60 54.03 8,966,639 -0.43(-0.79%)
Feb 19, 2009 53.64 54.80 53.64 54.46 7,086,346 +0.26(+0.48%)
Feb 18, 2009 54.16 54.46 53.63 54.20 6,277,864 +0.27(+0.50%)
Feb 17, 2009 54.58 54.77 53.34 53.93 7,823,169 -1.01(-1.84%)
Feb 13, 2009 56.07 56.30 54.75 54.94 7,260,027 -1.19(-2.12%)
Feb 12, 2009 55.28 56.13 54.56 56.13 6,751,048 +0.43(+0.77%)
Feb 11, 2009 56.10 56.23 55.29 55.70 7,759,981 -0.09(-0.16%)
Feb 10, 2009 57.07 57.25 55.37 55.79 11,464,905 -1.46(-2.55%)
Feb 09, 2009 57.20 57.36 56.28 57.25 11,210,806 +0.10(+0.17%)
Feb 06, 2009 56.48 57.24 56.37 57.15 10,405,540 +0.62(+1.10%)
Feb 05, 2009 55.84 56.70 55.10 56.53 8,422,860 +0.62(+1.11%)
Feb 04, 2009 57.15 57.30 55.76 55.91 11,245,930 -1.07(-1.88%)
Feb 03, 2009 55.89 57.39 55.36 56.98 15,182,383 +1.41(+2.54%)
Feb 02, 2009 53.84 55.84 53.11 55.57 9,648,688 +0.13(+0.23%)
Jan 30, 2009 55.02 55.83 54.72 55.44 0 +0.03(+0.05%)
Jan 29, 2009 54.59 55.48 54.28 55.41 13,930,892 +0.45(+0.82%)
Jan 28, 2009 54.71 55.13 53.91 54.96 13,959,671 +0.57(+1.05%)
Jan 27, 2009 53.92 54.81 53.42 54.39 10,765,823 +0.34(+0.63%)
Jan 26, 2009 53.15 54.49 52.35 54.05 11,361,930 +1.24(+2.35%)
Jan 23, 2009 52.46 53.08 52.00 52.81 8,560,274 -0.20(-0.38%)
Jan 22, 2009 51.65 53.22 51.40 53.01 12,173,250 +0.69(+1.32%)
Jan 21, 2009 50.30 52.50 49.73 52.32 13,619,137 +3.12(+6.34%)
Jan 20, 2009 50.44 51.14 49.14 49.20 9,673,886 -0.72(-1.44%)
Jan 16, 2009 49.56 50.35 49.34 49.92 12,845,910 +0.70(+1.42%)
Jan 15, 2009 49.50 49.61 48.17 49.22 10,231,989 -0.25(-0.51%)
Jan 14, 2009 49.88 49.95 49.01 49.47 8,023,876 -0.59(-1.18%)
Jan 13, 2009 49.49 50.39 49.16 50.06 8,411,964 +0.00(+0.00%)
Jan 12, 2009 51.32 51.32 49.50 50.06 11,914,721 -1.11(-2.17%)
Jan 09, 2009 51.18 52.12 50.91 51.17 6,725,674 -0.03(-0.06%)
Jan 08, 2009 50.70 51.82 50.70 51.20 8,733,343 +0.56(+1.11%)
Jan 07, 2009 50.37 51.38 50.25 50.64 10,995,836 -0.28(-0.55%)
Jan 06, 2009 52.85 53.22 50.06 50.92 13,996,458 -1.72(-3.27%)
Jan 05, 2009 53.20 53.48 52.07 52.64 6,282,149 -0.92(-1.72%)
Jan 02, 2009 53.53 53.85 52.37 53.56 0 +0.19(+0.36%)
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.