Abbott Laboratories (NY: ABT )

125.83 USD +1.12 (+0.90%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 47.23 47.65 46.26 47.04 14,135,803 -0.78(-1.63%)
Jun 29, 2009 47.59 47.84 46.65 47.82 6,737,256 +0.39(+0.82%)
Jun 26, 2009 47.88 48.13 47.29 47.43 8,191,792 -0.59(-1.23%)
Jun 25, 2009 47.44 48.37 47.34 48.02 7,759,406 +1.03(+2.19%)
Jun 24, 2009 47.20 47.23 46.57 46.99 5,980,189 +0.13(+0.28%)
Jun 23, 2009 46.90 47.20 46.30 46.86 6,466,407 +0.15(+0.32%)
Jun 22, 2009 47.18 47.36 46.58 46.71 9,136,233 -0.87(-1.83%)
Jun 19, 2009 47.84 48.26 47.26 47.58 14,506,263 -0.08(-0.17%)
Jun 18, 2009 46.07 47.92 46.07 47.66 15,101,120 +1.74(+3.79%)
Jun 17, 2009 44.77 46.22 44.75 45.92 8,789,717 +1.19(+2.66%)
Jun 16, 2009 44.70 45.22 44.22 44.73 7,821,064 +0.00(+0.00%)
Jun 15, 2009 45.65 45.65 44.58 44.73 9,200,430 -0.69(-1.52%)
Jun 12, 2009 44.47 46.00 44.47 45.42 10,284,431 +0.86(+1.93%)
Jun 11, 2009 44.21 45.08 44.19 44.56 9,209,957 +0.41(+0.93%)
Jun 10, 2009 44.60 44.70 43.90 44.15 10,012,865 -0.20(-0.45%)
Jun 09, 2009 44.92 44.95 44.35 44.35 4,786,029 -0.38(-0.85%)
Jun 08, 2009 44.45 45.06 44.27 44.73 6,001,838 -0.25(-0.56%)
Jun 05, 2009 44.91 45.26 44.35 44.98 7,113,928 +0.23(+0.51%)
Jun 04, 2009 45.18 45.30 44.35 44.75 8,012,119 -0.37(-0.82%)
Jun 03, 2009 44.98 45.46 44.68 45.12 8,012,541 -0.03(-0.07%)
Jun 02, 2009 44.82 45.53 44.76 45.15 5,471,240 +0.17(+0.38%)
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.