Skip to main content

Abbott Laboratories (NY: ABT )

111.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.89 36.29 35.42 35.47 13,884,241 -0.14(-0.40%)
Mar 30, 2009 34.72 35.79 34.69 35.62 19,038,700 +1.07(+3.10%)
Mar 26, 2009 34.54 34.55 33.28 34.55 22,497,540 +0.31(+0.91%)
Mar 25, 2009 34.87 34.95 33.50 34.23 26,453,548 -0.32(-0.93%)
Mar 24, 2009 35.97 36.38 34.31 34.55 20,719,884 -1.71(-4.72%)
Mar 23, 2009 35.66 36.26 35.65 36.26 9,565,856 +0.91(+2.57%)
Mar 20, 2009 35.70 35.88 35.16 35.36 12,795,495 +0.18(+0.52%)
Mar 19, 2009 36.43 36.43 34.96 35.17 12,469,944 -0.99(-2.75%)
Mar 18, 2009 36.37 36.85 35.95 36.17 11,587,377 -0.38(-1.04%)
Mar 17, 2009 35.64 36.56 35.54 36.55 14,500,281 +0.96(+2.70%)
Mar 16, 2009 35.16 36.00 35.15 35.59 15,512,325 +0.74(+2.13%)
Mar 13, 2009 34.91 35.09 34.22 34.84 0 +0.15(+0.43%)
Mar 12, 2009 32.99 35.16 32.80 34.69 17,570,464 +1.62(+4.90%)
Mar 11, 2009 35.18 35.18 33.04 33.07 19,825,330 -1.87(-5.34%)
Mar 10, 2009 35.18 35.27 34.46 34.94 15,499,970 +0.25(+0.71%)
Mar 09, 2009 34.55 35.19 34.30 34.69 13,399,155 -0.18(-0.51%)
Mar 06, 2009 34.46 35.14 34.22 34.87 0 +0.63(+1.85%)
Mar 05, 2009 34.51 35.13 33.95 34.24 13,144,617 -0.85(-2.42%)
Mar 04, 2009 34.58 35.59 33.86 35.09 15,908,686 +0.10(+0.30%)
Mar 02, 2009 34.72 35.25 33.76 34.98 21,754,970 -0.22(-0.63%)
Feb 27, 2009 36.69 36.93 35.13 35.21 0 -2.63(-6.94%)
Feb 26, 2009 39.91 40.23 37.71 37.83 17,931,162 -2.05(-5.13%)
Feb 25, 2009 40.60 40.74 39.62 39.88 12,468,026 -0.83(-2.05%)
Feb 24, 2009 40.02 40.85 39.88 40.71 11,947,676 +1.00(+2.51%)
Feb 23, 2009 39.74 40.52 39.62 39.71 9,179,766 -0.47(-1.17%)
Feb 20, 2009 40.16 40.65 39.86 40.18 12,056,658 -0.32(-0.79%)
Feb 19, 2009 39.89 40.76 39.89 40.50 9,528,392 +0.19(+0.48%)
Feb 18, 2009 40.28 40.50 39.89 40.31 8,441,297 +0.20(+0.50%)
Feb 17, 2009 40.59 40.73 39.67 40.11 10,519,134 -0.75(-1.84%)
Feb 13, 2009 41.70 41.87 40.72 40.86 9,761,926 -0.89(-2.12%)
Feb 12, 2009 41.11 41.74 40.58 41.74 9,077,546 +0.32(+0.77%)
Feb 11, 2009 41.72 41.82 41.12 41.42 10,434,170 -0.07(-0.16%)
Feb 10, 2009 42.44 42.58 41.18 41.49 15,415,859 -1.09(-2.55%)
Feb 09, 2009 42.54 42.66 41.86 42.58 15,074,194 +0.07(+0.18%)
Feb 06, 2009 42.00 42.57 41.92 42.50 13,991,423 +0.46(+1.10%)
Feb 05, 2009 41.53 42.17 40.98 42.04 11,325,486 +0.46(+1.11%)
Feb 04, 2009 42.50 42.61 41.47 41.58 15,121,422 -0.80(-1.88%)
Feb 03, 2009 41.57 42.68 41.17 42.38 20,414,428 +1.05(+2.54%)
Feb 02, 2009 40.04 41.53 39.50 41.33 12,973,750 +0.10(+0.23%)
Jan 30, 2009 40.92 41.52 40.70 41.23 0 +0.02(+0.05%)
Jan 29, 2009 40.60 41.26 40.37 41.21 18,731,656 +0.33(+0.82%)
Jan 28, 2009 40.69 41.00 40.09 40.87 18,770,354 +0.42(+1.05%)
Jan 27, 2009 40.10 40.76 39.73 40.45 14,475,864 +0.25(+0.63%)
Jan 26, 2009 39.53 40.52 38.93 40.20 15,277,397 +0.92(+2.35%)
Jan 23, 2009 39.01 39.48 38.67 39.28 11,510,254 -0.15(-0.38%)
Jan 22, 2009 38.41 39.58 38.23 39.42 16,368,308 +0.51(+1.32%)
Jan 21, 2009 37.41 39.04 36.98 38.91 18,312,466 +2.32(+6.34%)
Jan 20, 2009 37.51 38.03 36.55 36.59 13,007,632 -0.54(-1.44%)
Jan 16, 2009 36.86 37.45 36.69 37.13 17,272,776 +0.52(+1.42%)
Jan 15, 2009 36.81 36.90 35.82 36.61 13,758,064 -0.19(-0.51%)
Jan 14, 2009 37.10 37.15 36.45 36.79 10,789,007 -0.44(-1.18%)
Jan 13, 2009 36.81 37.48 36.56 37.23 11,310,835 +0.00(+0.00%)
Jan 12, 2009 38.17 38.17 36.81 37.23 16,020,687 -0.83(-2.17%)
Jan 09, 2009 38.06 38.76 37.86 38.06 9,043,428 -0.02(-0.06%)
Jan 08, 2009 37.71 38.54 37.71 38.08 11,742,965 +0.42(+1.11%)
Jan 07, 2009 37.46 38.21 37.37 37.66 14,785,142 -0.21(-0.55%)
Jan 06, 2009 39.30 39.58 37.23 37.87 18,819,818 -1.28(-3.27%)
Jan 05, 2009 39.57 39.77 38.72 39.15 8,447,058 -0.68(-1.72%)
Jan 02, 2009 39.81 40.05 38.95 39.83 0 +0.14(+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.