Abbott Laboratories (NY: ABT )

117.25 USD +1.24 (+1.07%)
Official Closing Price Updated: 7:25 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 53.25 53.74 53.07 53.37 0 +0.00(+0.00%)
Dec 31, 2008 53.25 53.74 53.07 53.37 5,656,019 +0.21(+0.40%)
Dec 30, 2008 52.50 53.26 52.46 53.16 5,115,678 +0.99(+1.90%)
Dec 29, 2008 53.17 53.17 51.55 52.17 4,505,038 -0.34(-0.65%)
Dec 26, 2008 52.81 52.93 52.19 52.51 1,933,601 -0.14(-0.27%)
Dec 24, 2008 52.60 52.92 52.32 52.65 2,014,813 +0.19(+0.36%)
Dec 23, 2008 53.15 53.28 52.38 52.46 6,986,254 -0.25(-0.47%)
Dec 22, 2008 52.39 52.90 51.54 52.71 7,967,421 +0.44(+0.84%)
Dec 19, 2008 53.00 53.25 52.14 52.27 12,839,792 +0.28(+0.54%)
Dec 18, 2008 52.35 53.10 51.30 51.99 9,195,579 -0.07(-0.13%)
Dec 17, 2008 52.62 53.02 51.86 52.06 7,571,540 -1.10(-2.07%)
Dec 16, 2008 52.03 53.44 51.67 53.16 9,653,538 +1.52(+2.94%)
Dec 15, 2008 50.90 52.03 50.54 51.64 7,167,314 +0.89(+1.75%)
Dec 12, 2008 50.05 50.78 49.34 50.75 0 -0.28(-0.55%)
Dec 11, 2008 51.52 52.06 50.79 51.03 8,100,425 -0.49(-0.95%)
Dec 10, 2008 51.83 52.50 51.16 51.52 6,698,616 -0.45(-0.87%)
Dec 09, 2008 52.94 54.02 51.50 51.97 8,307,512 -0.95(-1.80%)
Dec 08, 2008 53.70 53.74 52.73 52.92 8,614,388 +0.17(+0.32%)
Dec 05, 2008 51.54 53.20 50.44 52.75 8,296,116 +0.72(+1.38%)
Dec 04, 2008 52.38 53.41 51.56 52.03 7,114,519 -1.12(-2.11%)
Dec 03, 2008 51.96 53.48 51.17 53.15 7,913,699 +1.18(+2.27%)
Dec 02, 2008 50.92 52.13 50.47 51.97 7,757,384 +1.82(+3.63%)
Dec 01, 2008 51.10 51.85 50.01 50.15 8,117,241 -2.24(-4.28%)
Nov 28, 2008 51.05 52.67 50.50 52.39 3,405,848 +1.02(+1.99%)
Nov 26, 2008 50.43 51.49 49.60 51.37 8,166,948 +0.15(+0.29%)
Nov 25, 2008 51.40 52.25 50.25 51.22 15,819,769 +0.44(+0.87%)
Nov 24, 2008 51.95 51.95 50.39 50.78 14,484,359 -0.74(-1.44%)
Nov 21, 2008 50.63 51.70 48.27 51.52 17,752,103 +1.17(+2.32%)
Nov 20, 2008 54.26 54.41 49.50 50.35 17,121,627 -4.17(-7.65%)
Nov 19, 2008 56.50 57.27 54.42 54.52 10,271,499 -2.05(-3.62%)
Nov 18, 2008 55.79 56.88 54.50 56.57 11,226,617 +1.25(+2.26%)
Nov 17, 2008 54.32 56.71 54.09 55.32 8,111,044 +0.26(+0.47%)
Nov 14, 2008 56.29 57.33 54.94 55.06 0 -2.08(-3.64%)
Nov 13, 2008 54.67 57.31 53.57 57.14 11,237,170 +2.64(+4.84%)
Nov 12, 2008 55.17 56.13 54.14 54.50 7,433,028 -0.67(-1.21%)
Nov 11, 2008 54.90 56.47 54.41 55.17 6,853,629 -0.21(-0.38%)
Nov 10, 2008 56.00 56.88 55.30 55.38 7,414,756 +0.08(+0.14%)
Nov 07, 2008 54.00 55.73 53.57 55.30 6,570,354 +1.56(+2.90%)
Nov 06, 2008 54.74 55.93 53.37 53.74 8,652,120 -1.44(-2.61%)
Nov 05, 2008 55.86 57.40 54.83 55.18 9,200,559 -1.23(-2.18%)
Nov 04, 2008 56.94 57.00 55.57 56.41 6,922,558 +0.41(+0.73%)
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.