Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.63 15.78 15.41 15.76 20,839,874 +0.16(+1.03%)
May 28, 2009 15.46 15.70 15.45 15.60 17,006,464 +0.07(+0.47%)
May 27, 2009 15.56 15.65 15.49 15.52 17,014,696 -0.06(-0.40%)
May 26, 2009 15.47 15.71 15.27 15.59 21,365,558 +0.22(+1.43%)
May 22, 2009 15.23 15.58 15.15 15.37 21,284,058 +0.22(+1.43%)
May 21, 2009 15.04 15.19 14.97 15.15 18,059,740 +0.08(+0.56%)
May 20, 2009 15.12 15.32 15.04 15.07 28,586,180 +0.07(+0.47%)
May 19, 2009 15.12 15.23 14.95 15.00 22,723,780 -0.11(-0.74%)
May 18, 2009 15.24 15.33 15.00 15.11 28,895,332 -0.04(-0.28%)
May 15, 2009 15.58 15.62 15.13 15.15 45,518,632 -0.46(-2.93%)
May 14, 2009 15.90 15.93 15.60 15.61 27,465,978 -0.30(-1.91%)
May 13, 2009 15.79 16.20 15.75 15.91 22,383,294 +0.03(+0.20%)
May 12, 2009 15.76 16.03 15.71 15.88 26,191,566 +0.19(+1.20%)
May 11, 2009 15.72 15.89 15.57 15.69 18,502,456 -0.02(-0.13%)
May 08, 2009 15.79 15.91 15.62 15.71 27,821,922 +0.11(+0.70%)
May 07, 2009 15.12 15.65 15.04 15.60 36,587,092 +0.59(+3.94%)
May 06, 2009 15.26 15.39 14.82 15.01 28,566,758 -0.28(-1.83%)
May 05, 2009 15.11 15.39 15.08 15.29 26,818,148 +0.19(+1.27%)
May 04, 2009 14.82 15.13 14.72 15.10 33,416,188 +0.58(+4.00%)
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.