Skip to main content

Abbott Laboratories (NY: ABT )

115.64 -2.49 (-2.11%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.11 17.26 16.75 17.04 39,030,404 -0.28(-1.63%)
Jun 29, 2009 17.24 17.33 16.90 17.32 18,602,256 +0.14(+0.82%)
Jun 26, 2009 17.34 17.43 17.13 17.18 22,618,378 -0.21(-1.23%)
Jun 25, 2009 17.18 17.52 17.15 17.39 21,424,516 +0.37(+2.19%)
Jun 24, 2009 17.09 17.11 16.87 17.02 16,511,915 +0.05(+0.28%)
Jun 23, 2009 16.99 17.09 16.77 16.97 17,854,414 +0.05(+0.32%)
Jun 22, 2009 17.09 17.15 16.87 16.92 25,226,076 -0.31(-1.83%)
Jun 19, 2009 17.33 17.48 17.12 17.23 40,053,280 -0.03(-0.17%)
Jun 18, 2009 16.69 17.36 16.69 17.26 41,695,740 +0.63(+3.79%)
Jun 17, 2009 16.21 16.74 16.21 16.63 24,269,310 +0.43(+2.66%)
Jun 16, 2009 16.19 16.38 16.02 16.20 21,594,760 +0.00(+0.00%)
Jun 15, 2009 16.53 16.53 16.15 16.20 25,403,332 -0.25(-1.52%)
Jun 12, 2009 16.11 16.66 16.11 16.45 28,396,370 +0.31(+1.93%)
Jun 11, 2009 16.01 16.33 16.00 16.14 25,429,636 +0.15(+0.93%)
Jun 10, 2009 16.15 16.19 15.90 15.99 27,646,548 -0.07(-0.45%)
Jun 09, 2009 16.27 16.28 16.06 16.06 13,214,717 -0.14(-0.85%)
Jun 08, 2009 16.10 16.32 16.03 16.20 16,571,691 -0.09(-0.56%)
Jun 05, 2009 16.27 16.39 16.06 16.29 19,642,286 +0.08(+0.51%)
Jun 04, 2009 16.36 16.41 16.06 16.21 22,122,282 -0.13(-0.82%)
Jun 03, 2009 16.29 16.46 16.18 16.34 22,123,448 -0.01(-0.07%)
Jun 02, 2009 16.23 16.49 16.21 16.35 15,106,655 +0.06(+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.