Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.81 19.81 19.38 19.40 25,970,888 -0.37(-1.87%)
Jan 28, 2010 19.82 19.95 19.65 19.77 18,145,356 +0.02(+0.09%)
Jan 27, 2010 19.82 19.84 19.47 19.75 31,570,104 -0.21(-1.06%)
Jan 26, 2010 19.99 20.03 19.88 19.96 18,090,658 -0.08(-0.40%)
Jan 25, 2010 20.06 20.34 19.98 20.04 13,238,496 +0.07(+0.35%)
Jan 22, 2010 20.27 20.39 19.93 19.97 19,118,996 -0.38(-1.89%)
Jan 21, 2010 20.59 20.70 20.15 20.36 22,677,450 -0.25(-1.21%)
Jan 20, 2010 20.60 20.81 20.37 20.61 18,438,962 +0.01(+0.07%)
Jan 19, 2010 20.35 20.70 20.34 20.59 21,821,690 +0.26(+1.28%)
Jan 15, 2010 20.28 20.33 20.33 20.33 44,031,264 +0.05(+0.25%)
Jan 14, 2010 20.23 20.38 20.15 20.28 11,762,757 +0.02(+0.11%)
Jan 13, 2010 20.10 20.35 20.10 20.26 13,801,072 +0.11(+0.57%)
Jan 12, 2010 20.15 20.28 20.09 20.14 14,375,440 -0.06(-0.29%)
Jan 11, 2010 20.19 20.26 20.11 20.20 14,385,902 +0.10(+0.51%)
Jan 08, 2010 19.99 20.17 19.96 20.10 15,964,866 +0.10(+0.51%)
Jan 07, 2010 19.83 20.00 19.74 20.00 16,895,810 +0.16(+0.83%)
Jan 06, 2010 19.69 19.86 19.66 19.83 14,982,665 +0.11(+0.56%)
Jan 05, 2010 19.89 19.89 19.62 19.72 13,879,555 -0.16(-0.81%)
Jan 04, 2010 19.79 19.92 19.69 19.88 14,230,410 +0.17(+0.87%)
Dec 31, 2009 19.89 19.71 19.71 19.71 17,087,318 -0.20(-1.01%)
Dec 30, 2009 19.68 19.92 19.68 19.91 9,833,677 +0.10(+0.52%)
Dec 29, 2009 19.95 20.06 19.80 19.81 12,195,292 -0.10(-0.50%)
Dec 28, 2009 19.77 19.92 19.74 19.91 11,192,446 +0.14(+0.70%)
Dec 24, 2009 19.74 19.87 19.73 19.77 4,161,442 +0.02(+0.11%)
Dec 23, 2009 19.80 19.85 19.71 19.75 7,553,223 -0.01(-0.06%)
Dec 22, 2009 19.73 19.82 19.72 19.76 13,305,055 +0.07(+0.37%)
Dec 21, 2009 19.56 19.79 19.50 19.69 16,107,036 +0.21(+1.09%)
Dec 18, 2009 19.62 19.62 19.35 19.48 25,775,380 -0.09(-0.45%)
Dec 17, 2009 19.63 19.65 19.41 19.56 14,808,667 -0.27(-1.34%)
Dec 16, 2009 19.81 19.88 19.63 19.83 14,804,994 +0.12(+0.59%)
Dec 15, 2009 19.64 19.80 19.54 19.71 12,083,392 +0.08(+0.39%)
Dec 14, 2009 19.69 19.72 19.62 19.64 12,302,568 +0.00(+0.02%)
Dec 11, 2009 19.72 19.84 19.59 19.63 14,644,351 -0.11(-0.56%)
Dec 10, 2009 19.56 19.84 19.54 19.74 17,169,412 +0.17(+0.86%)
Dec 09, 2009 19.53 19.60 19.40 19.57 12,639,656 +0.14(+0.70%)
Dec 08, 2009 19.54 19.58 19.33 19.44 15,848,053 -0.15(-0.78%)
Dec 07, 2009 19.66 19.81 19.58 19.59 14,608,217 -0.04(-0.22%)
Dec 04, 2009 19.92 19.95 19.50 19.64 17,244,700 -0.17(-0.85%)
Dec 03, 2009 19.87 19.97 19.76 19.80 14,645,737 -0.07(-0.37%)
Dec 02, 2009 19.89 20.07 19.80 19.88 15,225,875 -0.01(-0.07%)
Dec 01, 2009 20.03 20.03 19.80 19.89 27,977,316 -0.00(-0.02%)
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%)
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.