Skip to main content

Abbott Laboratories (NY: ABT )

109.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 45.74 46.01 44.92 44.99 9,640,418 -0.71(-1.55%)
Jul 30, 2009 45.98 46.29 45.45 45.70 9,625,937 +0.01(+0.02%)
Jul 29, 2009 45.38 45.87 45.12 45.69 6,265,938 +0.26(+0.57%)
Jul 28, 2009 44.96 45.60 44.90 45.43 7,339,869 +0.67(+1.50%)
Jul 27, 2009 45.15 45.36 44.49 44.76 6,305,325 -0.25(-0.56%)
Jul 24, 2009 43.94 45.09 43.80 45.01 9,129,344 +1.17(+2.67%)
Jul 23, 2009 44.41 44.45 43.45 43.84 16,827,154 -0.38(-0.86%)
Jul 22, 2009 45.01 45.25 44.01 44.22 10,086,742 -0.78(-1.73%)
Jul 21, 2009 45.20 45.39 44.51 45.00 8,164,012 -0.01(-0.02%)
Jul 20, 2009 44.61 45.03 44.30 45.01 8,464,742 +0.54(+1.21%)
Jul 17, 2009 44.52 44.80 44.20 44.47 12,352,803 -0.47(-1.05%)
Jul 16, 2009 45.13 45.21 44.58 44.94 12,770,949 -0.34(-0.75%)
Jul 15, 2009 45.70 45.80 44.23 45.28 25,929,732 -1.21(-2.60%)
Jul 14, 2009 46.47 46.82 45.97 46.49 7,960,964 +0.34(+0.74%)
Jul 13, 2009 45.69 46.25 45.62 46.15 7,411,521 +0.74(+1.63%)
Jul 10, 2009 45.80 45.80 45.27 45.41 6,428,776 -0.52(-1.13%)
Jul 09, 2009 46.41 46.59 45.44 45.93 7,401,911 -0.38(-0.82%)
Jul 08, 2009 45.50 46.49 45.50 46.31 9,336,828 +0.97(+2.14%)
Jul 07, 2009 45.42 46.09 45.22 45.34 8,514,153 -0.66(-1.43%)
Jul 06, 2009 45.63 46.33 45.63 46.00 7,927,541 -0.28(-0.61%)
Jul 02, 2009 46.30 46.64 45.75 46.28 7,551,146 -0.36(-0.77%)
Jul 01, 2009 47.00 47.09 46.53 46.64 8,518,429 -0.40(-0.85%)
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 45.09 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%)
Jun 01, 2009 45.30 45.42 44.66 44.98 6,872,394 -0.08(-0.18%)
May 29, 2009 44.69 45.12 44.07 45.06 7,288,275 +0.46(+1.03%)
May 28, 2009 44.22 44.89 44.17 44.60 5,947,626 +0.21(+0.47%)
May 27, 2009 44.50 44.74 44.28 44.39 5,950,505 -0.18(-0.40%)
May 26, 2009 44.24 44.91 43.65 44.57 7,472,121 +0.63(+1.43%)
May 22, 2009 43.54 44.55 43.32 43.94 7,443,618 +0.62(+1.43%)
May 21, 2009 43.01 43.43 42.80 43.32 6,315,986 +0.24(+0.56%)
May 20, 2009 43.23 43.81 43.00 43.08 9,997,370 +0.20(+0.47%)
May 19, 2009 43.24 43.55 42.75 42.88 7,947,128 -0.32(-0.74%)
May 18, 2009 43.59 43.83 42.88 43.20 10,105,489 -0.12(-0.28%)
May 15, 2009 44.55 44.65 43.26 43.32 15,919,112 -1.31(-2.94%)
May 14, 2009 45.47 45.56 44.62 44.63 9,605,605 -0.87(-1.91%)
May 13, 2009 45.15 46.31 45.04 45.50 7,828,051 +0.09(+0.20%)
May 12, 2009 45.06 45.83 44.92 45.41 9,159,908 +0.54(+1.20%)
May 11, 2009 44.96 45.43 44.52 44.87 6,470,816 -0.06(-0.13%)
May 08, 2009 45.15 45.50 44.65 44.93 9,730,088 +0.31(+0.69%)
May 07, 2009 43.24 44.76 43.00 44.62 12,795,508 +1.69(+3.94%)
May 06, 2009 43.63 44.00 42.38 42.93 9,990,578 -0.80(-1.83%)
May 05, 2009 43.20 44.00 43.13 43.73 9,379,041 +0.55(+1.27%)
May 04, 2009 42.37 43.27 42.10 43.18 11,686,556 +1.66(+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.