Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.19 17.32 17.02 17.30 29,955,454 +0.13(+0.75%)
Sep 29, 2009 17.13 17.34 17.07 17.17 33,947,448 +0.08(+0.45%)
Sep 28, 2009 17.19 17.38 16.96 17.09 52,992,160 +0.54(+3.28%)
Sep 25, 2009 16.35 16.67 16.35 16.55 32,704,524 +0.14(+0.83%)
Sep 24, 2009 16.19 16.44 16.09 16.42 33,850,268 +0.28(+1.76%)
Sep 23, 2009 16.39 16.39 16.12 16.13 17,653,176 -0.21(-1.28%)
Sep 22, 2009 16.32 16.41 16.23 16.34 23,461,590 +0.07(+0.45%)
Sep 21, 2009 16.02 16.31 16.02 16.27 20,389,010 +0.19(+1.20%)
Sep 18, 2009 16.25 16.25 16.02 16.08 42,917,200 -0.14(-0.84%)
Sep 17, 2009 16.35 16.44 16.21 16.21 19,913,608 -0.04(-0.22%)
Sep 16, 2009 16.54 16.54 16.19 16.25 21,824,744 -0.22(-1.34%)
Sep 15, 2009 16.56 16.61 16.42 16.47 20,577,674 -0.08(-0.51%)
Sep 14, 2009 16.37 16.60 16.34 16.55 29,270,928 +0.17(+1.07%)
Sep 11, 2009 16.40 16.43 16.28 16.38 22,886,844 -0.01(-0.09%)
Sep 10, 2009 16.22 16.39 16.02 16.39 28,348,934 +0.18(+1.10%)
Sep 09, 2009 16.08 16.30 16.04 16.21 24,049,386 +0.16(+0.98%)
Sep 08, 2009 15.97 16.06 15.83 16.06 20,675,420 +0.10(+0.61%)
Sep 04, 2009 15.79 15.97 15.70 15.96 14,636,151 +0.20(+1.27%)
Sep 03, 2009 15.82 15.82 15.65 15.76 15,792,272 +0.02(+0.13%)
Sep 02, 2009 15.77 15.87 15.64 15.74 19,373,502 -0.04(-0.27%)
Sep 01, 2009 15.77 16.00 15.68 15.78 21,491,262 -0.04(-0.24%)
Aug 31, 2009 16.01 16.18 15.74 15.82 28,165,000 -0.24(-1.50%)
Aug 28, 2009 16.31 16.31 15.98 16.06 17,964,932 -0.24(-1.48%)
Aug 27, 2009 16.15 16.32 16.06 16.30 22,311,678 +0.19(+1.17%)
Aug 26, 2009 16.02 16.22 16.00 16.11 18,867,608 +0.05(+0.33%)
Aug 25, 2009 16.09 16.20 16.05 16.06 19,810,012 -0.06(-0.35%)
Aug 24, 2009 15.99 16.13 15.83 16.12 26,360,288 +0.24(+1.52%)
Aug 21, 2009 15.94 16.09 15.85 15.87 24,218,680 +0.04(+0.24%)
Aug 20, 2009 15.80 15.89 15.68 15.84 14,600,601 +0.04(+0.24%)
Aug 19, 2009 15.44 15.84 15.42 15.80 26,096,834 +0.29(+1.90%)
Aug 18, 2009 15.67 15.67 15.43 15.50 20,501,800 -0.01(-0.06%)
Aug 17, 2009 15.39 15.72 15.35 15.51 26,166,618 -0.00(-0.01%)
Aug 14, 2009 15.56 15.64 15.36 15.51 19,854,230 +0.01(+0.09%)
Aug 13, 2009 15.39 15.52 15.27 15.50 23,407,678 +0.11(+0.70%)
Aug 12, 2009 15.54 15.58 15.30 15.39 35,489,288 -0.24(-1.54%)
Aug 11, 2009 15.57 15.70 15.54 15.63 18,615,974 +0.06(+0.40%)
Aug 10, 2009 15.28 15.58 15.22 15.57 23,068,862 +0.24(+1.55%)
Aug 07, 2009 15.37 15.40 15.29 15.33 20,213,010 +0.07(+0.48%)
Aug 06, 2009 15.45 15.45 15.21 15.26 27,999,606 -0.13(-0.84%)
Aug 05, 2009 15.51 15.51 15.38 15.39 22,521,962 -0.11(-0.70%)
Aug 04, 2009 15.62 15.66 15.47 15.50 30,009,922 -0.17(-1.09%)
Aug 03, 2009 15.77 15.78 15.46 15.67 28,842,636 -0.07(-0.42%)
Jul 31, 2009 16.00 16.09 15.71 15.73 27,565,522 -0.25(-1.55%)
Jul 30, 2009 16.08 16.19 15.90 15.98 27,524,116 +0.00(+0.02%)
Jul 29, 2009 15.87 16.04 15.78 15.98 17,916,634 +0.09(+0.57%)
Jul 28, 2009 15.72 15.95 15.70 15.89 20,987,400 +0.23(+1.50%)
Jul 27, 2009 15.79 15.86 15.56 15.65 18,029,256 -0.09(-0.56%)
Jul 24, 2009 15.37 15.77 15.32 15.74 26,104,172 +0.41(+2.67%)
Jul 23, 2009 15.53 15.55 15.20 15.33 48,115,060 -0.13(-0.86%)
Jul 22, 2009 15.74 15.83 15.39 15.46 28,841,728 -0.27(-1.73%)
Jul 21, 2009 15.81 15.87 15.57 15.74 23,343,930 -0.00(-0.02%)
Jul 20, 2009 15.60 15.75 15.49 15.74 24,203,830 +0.19(+1.21%)
Jul 17, 2009 15.57 15.67 15.46 15.55 35,321,232 -0.16(-1.05%)
Jul 16, 2009 15.78 15.81 15.59 15.72 36,516,868 -0.12(-0.75%)
Jul 15, 2009 15.98 16.02 15.47 15.84 74,142,696 -0.42(-2.60%)
Jul 14, 2009 16.25 16.37 16.08 16.26 22,763,342 +0.12(+0.74%)
Jul 13, 2009 15.98 16.17 15.95 16.14 21,192,280 +0.26(+1.63%)
Jul 10, 2009 16.02 16.02 15.83 15.88 18,382,248 -0.18(-1.13%)
Jul 09, 2009 16.23 16.29 15.89 16.06 21,164,802 -0.13(-0.82%)
Jul 08, 2009 15.91 16.26 15.91 16.20 26,697,446 +0.34(+2.14%)
Jul 07, 2009 15.88 16.12 15.81 15.86 24,345,114 -0.23(-1.44%)
Jul 06, 2009 15.96 16.20 15.96 16.09 22,667,772 -0.10(-0.60%)
Jul 02, 2009 16.19 16.31 16.00 16.19 21,591,520 -0.13(-0.77%)
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.