Skip to main content

Abbott Laboratories (NY: ABT )

110.75 -1.04 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 40.59 40.85 40.34 40.66 9,398,916 +0.12(+0.30%)
Feb 25, 2010 40.43 40.60 40.16 40.54 7,881,415 -0.20(-0.48%)
Feb 24, 2010 40.60 40.86 40.39 40.74 9,056,999 +0.31(+0.76%)
Feb 23, 2010 40.63 40.81 40.27 40.43 8,946,329 -0.32(-0.79%)
Feb 22, 2010 40.82 40.84 40.42 40.75 7,663,868 +0.02(+0.04%)
Feb 19, 2010 41.11 41.12 40.51 40.74 12,884,179 -0.44(-1.07%)
Feb 18, 2010 40.97 41.20 40.96 41.18 7,154,786 +0.16(+0.40%)
Feb 17, 2010 41.05 41.19 40.88 41.02 8,509,067 +0.12(+0.29%)
Feb 16, 2010 40.63 40.96 40.28 40.90 10,082,307 +0.49(+1.22%)
Feb 12, 2010 39.85 40.40 40.40 40.40 23,448,218 +0.29(+0.73%)
Feb 11, 2010 39.91 40.24 39.65 40.11 8,590,782 +0.21(+0.53%)
Feb 10, 2010 39.90 40.07 39.46 39.90 9,914,218 -0.07(-0.17%)
Feb 09, 2010 40.18 40.44 39.96 39.97 14,877,613 -0.27(-0.67%)
Feb 08, 2010 40.34 40.42 39.94 40.24 9,518,030 -0.19(-0.48%)
Feb 05, 2010 40.18 40.55 39.93 40.43 14,439,924 +0.11(+0.28%)
Feb 04, 2010 41.02 41.02 40.30 40.32 12,277,381 -0.51(-1.25%)
Feb 03, 2010 40.73 41.04 40.53 40.83 9,068,168 +0.04(+0.11%)
Feb 02, 2010 39.92 40.90 39.85 40.78 11,025,070 +0.78(+1.94%)
Feb 01, 2010 39.79 40.22 39.76 40.01 11,759,773 +0.35(+0.88%)
Jan 29, 2010 40.51 40.51 39.62 39.66 12,701,771 -0.76(-1.87%)
Jan 28, 2010 40.53 40.79 40.18 40.42 8,874,482 +0.04(+0.09%)
Jan 27, 2010 40.53 40.56 39.82 40.38 15,440,220 -0.43(-1.06%)
Jan 26, 2010 40.88 40.96 40.65 40.81 8,847,730 -0.16(-0.40%)
Jan 25, 2010 41.02 41.58 40.85 40.98 6,474,647 +0.14(+0.35%)
Jan 22, 2010 41.45 41.69 40.75 40.84 9,350,666 -0.79(-1.89%)
Jan 21, 2010 42.11 42.33 41.20 41.62 11,091,026 -0.51(-1.21%)
Jan 20, 2010 42.12 42.54 41.66 42.13 9,018,077 +0.03(+0.07%)
Jan 19, 2010 41.61 42.33 41.58 42.10 10,672,493 +0.53(+1.28%)
Jan 15, 2010 41.47 41.57 41.57 41.57 21,534,690 +0.10(+0.25%)
Jan 14, 2010 41.37 41.67 41.20 41.46 5,752,897 +0.04(+0.11%)
Jan 13, 2010 41.10 41.61 41.09 41.42 6,749,791 +0.39(+0.95%)
Jan 12, 2010 41.05 41.31 40.93 41.03 7,057,413 -0.12(-0.29%)
Jan 11, 2010 41.13 41.26 40.96 41.15 7,062,549 +0.21(+0.51%)
Jan 08, 2010 40.73 41.09 40.67 40.94 7,837,719 +0.21(+0.51%)
Jan 07, 2010 40.39 40.74 40.21 40.73 8,294,752 +0.33(+0.83%)
Jan 06, 2010 40.12 40.45 40.05 40.40 7,355,522 +0.22(+0.56%)
Jan 05, 2010 40.51 40.51 39.97 40.18 6,813,965 -0.33(-0.81%)
Jan 04, 2010 40.30 40.57 40.10 40.50 6,986,213 +0.35(+0.87%)
Dec 31, 2009 40.51 40.15 40.15 40.15 8,388,771 -0.41(-1.01%)
Dec 30, 2009 40.09 40.57 40.09 40.56 4,827,700 +0.21(+0.52%)
Dec 29, 2009 40.63 40.85 40.32 40.35 5,987,101 -0.20(-0.50%)
Dec 28, 2009 40.28 40.57 40.20 40.55 5,494,768 +0.28(+0.70%)
Dec 24, 2009 40.21 40.47 40.19 40.27 2,042,999 +0.04(+0.11%)
Dec 23, 2009 40.32 40.44 40.14 40.23 3,708,145 -0.02(-0.06%)
Dec 22, 2009 40.19 40.38 40.17 40.25 6,531,923 +0.15(+0.37%)
Dec 21, 2009 39.85 40.31 39.73 40.10 7,907,515 +0.43(+1.09%)
Dec 18, 2009 39.97 39.97 39.42 39.67 12,654,048 -0.18(-0.45%)
Dec 17, 2009 39.98 40.03 39.54 39.85 7,270,100 -0.54(-1.34%)
Dec 16, 2009 40.35 40.49 39.99 40.39 7,268,296 +0.24(+0.59%)
Dec 15, 2009 40.00 40.32 39.80 40.15 5,932,165 +0.16(+0.39%)
Dec 14, 2009 40.11 40.18 39.97 40.00 6,039,767 +0.01(+0.02%)
Dec 11, 2009 40.16 40.42 39.90 39.99 7,189,431 -0.22(-0.55%)
Dec 10, 2009 39.84 40.41 39.81 40.21 8,429,073 +0.34(+0.86%)
Dec 09, 2009 39.79 39.91 39.52 39.87 6,205,255 +0.28(+0.70%)
Dec 08, 2009 39.80 39.89 39.37 39.59 7,780,371 -0.31(-0.78%)
Dec 07, 2009 40.04 40.35 39.88 39.91 7,171,691 -0.09(-0.22%)
Dec 04, 2009 40.58 40.64 39.71 40.00 8,466,035 -0.34(-0.85%)
Dec 03, 2009 40.47 40.67 40.26 40.34 7,190,111 -0.15(-0.37%)
Dec 02, 2009 40.52 40.88 40.34 40.49 7,474,922 -0.03(-0.07%)
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.