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 (%)
Apr 30, 2009 15.04 15.06 14.47 14.64 48,164,636 -0.27(-1.81%)
Apr 29, 2009 15.08 15.10 14.82 14.91 23,182,982 -0.14(-0.91%)
Apr 28, 2009 15.06 15.18 15.00 15.04 19,854,042 -0.05(-0.35%)
Apr 27, 2009 15.04 15.34 14.99 15.09 22,183,478 +0.02(+0.16%)
Apr 24, 2009 15.24 15.35 15.00 15.07 26,619,310 -0.09(-0.62%)
Apr 23, 2009 14.89 15.19 14.69 15.16 30,239,710 +0.30(+2.02%)
Apr 22, 2009 15.43 15.44 14.83 14.86 39,509,884 -0.63(-4.06%)
Apr 21, 2009 15.47 15.71 15.34 15.49 26,823,478 +0.07(+0.48%)
Apr 20, 2009 15.36 15.54 15.29 15.42 35,352,024 +0.07(+0.46%)
Apr 17, 2009 15.00 15.43 14.92 15.35 44,044,668 +0.42(+2.81%)
Apr 16, 2009 15.04 15.07 14.78 14.93 41,578,856 +0.01(+0.07%)
Apr 15, 2009 15.18 15.46 14.65 14.92 76,466,904 -0.72(-4.58%)
Apr 14, 2009 15.57 15.70 15.44 15.64 38,858,956 +0.12(+0.74%)
Apr 13, 2009 15.34 15.75 15.33 15.52 28,768,290 +0.12(+0.79%)
Apr 09, 2009 15.55 15.55 14.99 15.40 42,861,840 +0.13(+0.82%)
Apr 08, 2009 15.14 15.56 15.06 15.27 44,557,552 +0.26(+1.75%)
Apr 07, 2009 15.08 15.28 14.91 15.01 37,227,576 -0.15(-1.01%)
Apr 06, 2009 15.34 15.50 14.95 15.16 48,733,008 -0.27(-1.72%)
Apr 03, 2009 15.93 16.14 15.31 15.43 39,945,660 -0.44(-2.78%)
Apr 02, 2009 16.61 16.61 15.86 15.87 50,188,304 -0.46(-2.83%)
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.