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 30, 2009 19.84 20.13 19.73 19.99 0 +0.01(+0.05%)
Jan 29, 2009 19.68 20.01 19.57 19.98 38,633,012 +0.16(+0.82%)
Jan 28, 2009 19.73 19.88 19.44 19.82 38,712,820 +0.21(+1.05%)
Jan 27, 2009 19.44 19.76 19.26 19.61 29,855,674 +0.12(+0.63%)
Jan 26, 2009 19.17 19.65 18.88 19.49 31,508,792 +0.45(+2.35%)
Jan 23, 2009 18.92 19.14 18.75 19.04 23,739,266 -0.07(-0.38%)
Jan 22, 2009 18.62 19.19 18.53 19.12 33,758,736 +0.25(+1.32%)
Jan 21, 2009 18.14 18.93 17.93 18.87 37,768,456 +1.13(+6.34%)
Jan 20, 2009 18.19 18.44 17.72 17.74 26,827,524 -0.26(-1.44%)
Jan 16, 2009 17.87 18.16 17.79 18.00 35,624,148 +0.25(+1.42%)
Jan 15, 2009 17.85 17.89 17.37 17.75 28,375,250 -0.09(-0.51%)
Jan 14, 2009 17.99 18.01 17.67 17.84 22,251,734 -0.21(-1.18%)
Jan 13, 2009 17.85 18.17 17.73 18.05 23,327,974 +0.06(+0.35%)
Jan 12, 2009 18.44 18.44 17.79 17.99 33,156,186 -0.40(-2.17%)
Jan 09, 2009 18.39 18.73 18.29 18.39 18,716,150 -0.01(-0.06%)
Jan 08, 2009 18.22 18.62 18.22 18.40 24,303,074 +0.20(+1.11%)
Jan 07, 2009 18.10 18.46 18.06 18.20 30,599,122 -0.10(-0.55%)
Jan 06, 2009 18.99 19.12 17.99 18.30 38,949,228 -0.62(-3.27%)
Jan 05, 2009 19.12 19.22 18.71 18.92 17,481,912 -0.33(-1.72%)
Jan 02, 2009 19.24 19.35 18.82 19.25 0 +0.07(+0.36%)
Jan 01, 2009 19.14 19.31 19.07 19.18 0 +0.00(+0.00%)
Dec 31, 2008 19.14 19.31 19.07 19.18 15,739,523 +0.08(+0.40%)
Dec 30, 2008 18.87 19.14 18.85 19.10 14,235,866 +0.36(+1.90%)
Dec 29, 2008 19.11 19.11 18.52 18.75 12,536,582 -0.12(-0.65%)
Dec 26, 2008 18.98 19.02 18.75 18.87 5,380,809 -0.05(-0.27%)
Dec 24, 2008 18.90 19.02 18.80 18.92 5,606,805 +0.07(+0.36%)
Dec 23, 2008 19.10 19.15 18.82 18.85 19,441,290 -0.09(-0.47%)
Dec 22, 2008 18.83 19.01 18.52 18.94 22,171,674 +0.16(+0.84%)
Dec 19, 2008 19.05 19.14 18.74 18.78 35,730,468 +0.10(+0.54%)
Dec 18, 2008 18.81 19.08 18.43 18.68 25,589,380 -0.03(-0.13%)
Dec 17, 2008 18.91 19.05 18.64 18.71 21,070,018 -0.40(-2.07%)
Dec 16, 2008 18.70 19.20 18.57 19.10 26,863,786 +0.55(+2.94%)
Dec 15, 2008 18.29 18.70 18.16 18.56 19,945,142 +0.32(+1.75%)
Dec 12, 2008 17.99 18.25 17.73 18.24 0 -0.10(-0.55%)
Dec 11, 2008 18.51 18.71 18.25 18.34 22,541,796 -0.18(-0.95%)
Dec 10, 2008 18.63 18.87 18.38 18.51 18,640,852 -0.16(-0.87%)
Dec 09, 2008 19.02 19.41 18.51 18.68 23,118,076 -0.34(-1.80%)
Dec 08, 2008 19.30 19.31 18.95 19.02 23,972,048 +0.06(+0.32%)
Dec 05, 2008 18.52 19.12 18.13 18.96 23,086,362 +0.26(+1.38%)
Dec 04, 2008 18.82 19.19 18.53 18.70 19,798,224 -0.40(-2.11%)
Dec 03, 2008 18.67 19.22 18.39 19.10 22,022,176 +0.42(+2.27%)
Dec 02, 2008 18.30 18.73 18.14 18.68 21,587,184 +0.65(+3.63%)
Dec 01, 2008 18.36 18.63 17.97 18.02 22,588,590 -0.80(-4.28%)
Nov 28, 2008 18.34 18.93 18.15 18.83 9,477,766 +0.37(+1.99%)
Nov 26, 2008 18.12 18.50 17.82 18.46 22,726,916 +0.05(+0.29%)
Nov 25, 2008 18.47 18.78 18.06 18.41 44,023,120 +0.16(+0.87%)
Nov 24, 2008 18.67 18.67 18.11 18.25 40,306,952 -0.27(-1.44%)
Nov 21, 2008 18.19 18.58 17.35 18.51 49,400,408 +0.42(+2.32%)
Nov 20, 2008 19.50 19.55 17.79 18.09 47,645,924 -1.50(-7.65%)
Nov 19, 2008 20.30 20.58 19.56 19.59 28,583,442 -0.74(-3.62%)
Nov 18, 2008 20.05 20.44 19.58 20.33 31,241,336 +0.45(+2.26%)
Nov 17, 2008 19.52 20.38 19.44 19.88 22,571,346 +0.09(+0.47%)
Nov 14, 2008 20.23 20.60 19.74 19.79 0 -0.75(-3.64%)
Nov 13, 2008 19.65 20.59 19.25 20.53 31,270,704 +0.95(+4.84%)
Nov 12, 2008 19.83 20.17 19.46 19.58 20,684,568 -0.24(-1.21%)
Nov 11, 2008 19.73 20.29 19.55 19.83 19,072,222 -0.08(-0.38%)
Nov 10, 2008 20.12 20.44 19.87 19.90 20,633,722 +0.03(+0.14%)
Nov 07, 2008 19.41 20.03 19.25 19.87 18,283,926 +0.56(+2.90%)
Nov 06, 2008 19.67 20.10 19.18 19.31 24,077,048 -0.52(-2.61%)
Nov 05, 2008 20.07 20.63 19.70 19.83 25,603,240 -0.44(-2.18%)
Nov 04, 2008 20.46 20.48 19.97 20.27 19,264,036 +0.15(+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.