Skip to main content

Abbott Laboratories (NY: ABT )

115.50 -2.63 (-2.23%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.