Abbott Laboratories (NY: ABT )

122.21 USD +2.43 (+2.03%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 43.00 43.07 41.37 41.85 16,844,492 -0.77(-1.81%)
Apr 29, 2009 43.13 43.18 42.39 42.62 8,107,724 -0.39(-0.91%)
Apr 28, 2009 43.05 43.41 42.90 43.01 6,943,502 -0.15(-0.35%)
Apr 27, 2009 43.00 43.86 42.86 43.16 7,758,170 +0.07(+0.16%)
Apr 24, 2009 43.57 43.90 42.88 43.09 9,309,502 -0.27(-0.62%)
Apr 23, 2009 42.57 43.44 42.01 43.36 10,575,655 +0.86(+2.02%)
Apr 22, 2009 44.13 44.14 42.40 42.50 13,817,689 -1.80(-4.06%)
Apr 21, 2009 44.23 44.93 43.87 44.30 9,380,905 +0.21(+0.48%)
Apr 20, 2009 43.92 44.44 43.73 44.09 12,363,571 +0.20(+0.46%)
Apr 17, 2009 42.88 44.13 42.66 43.89 15,403,627 +1.20(+2.81%)
Apr 16, 2009 43.00 43.10 42.26 42.69 14,541,265 +0.03(+0.07%)
Apr 15, 2009 43.41 44.21 41.88 42.66 26,742,570 -2.05(-4.59%)
Apr 14, 2009 44.53 44.89 44.16 44.71 13,590,041 +0.33(+0.74%)
Apr 13, 2009 43.86 45.03 43.82 44.38 10,061,059 +0.35(+0.79%)
Apr 09, 2009 44.46 44.46 42.86 44.03 14,989,960 +0.36(+0.82%)
Apr 08, 2009 43.28 44.50 43.07 43.67 15,582,997 +0.75(+1.75%)
Apr 07, 2009 43.11 43.68 42.62 42.92 13,019,503 -0.44(-1.01%)
Apr 06, 2009 43.86 44.32 42.76 43.36 17,043,269 -0.76(-1.72%)
Apr 03, 2009 45.55 46.15 43.77 44.12 13,970,092 -1.26(-2.78%)
Apr 02, 2009 47.48 47.48 45.35 45.38 17,552,224 -1.32(-2.83%)
Apr 01, 2009 47.12 47.13 46.00 46.70 12,180,853 -1.00(-2.10%)
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%)
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.