Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.65 16.83 16.37 16.45 27,082,116 -0.25(-1.50%)
Aug 28, 2009 16.96 16.97 16.62 16.70 17,274,218 -0.25(-1.48%)
Aug 27, 2009 16.79 16.97 16.70 16.95 21,453,842 +0.20(+1.17%)
Aug 26, 2009 16.67 16.87 16.64 16.76 18,142,188 +0.05(+0.33%)
Aug 25, 2009 16.74 16.84 16.69 16.70 19,048,360 -0.06(-0.35%)
Aug 24, 2009 16.63 16.78 16.46 16.76 25,346,792 +0.25(+1.52%)
Aug 21, 2009 16.58 16.73 16.48 16.51 23,287,524 +0.04(+0.24%)
Aug 20, 2009 16.44 16.52 16.31 16.47 14,039,238 +0.04(+0.24%)
Aug 19, 2009 16.05 16.47 16.04 16.43 25,093,466 +0.31(+1.89%)
Aug 18, 2009 16.29 16.30 16.05 16.12 19,713,548 -0.01(-0.06%)
Aug 17, 2009 16.00 16.35 15.97 16.13 25,160,566 -0.00(-0.01%)
Aug 14, 2009 16.19 16.26 15.98 16.13 19,090,876 +0.01(+0.09%)
Aug 13, 2009 16.01 16.14 15.88 16.12 22,507,702 +0.11(+0.70%)
Aug 12, 2009 16.16 16.20 15.91 16.01 34,124,800 -0.25(-1.54%)
Aug 11, 2009 16.19 16.32 16.16 16.26 17,900,228 +0.07(+0.40%)
Aug 10, 2009 15.89 16.21 15.83 16.19 22,181,912 +0.25(+1.55%)
Aug 07, 2009 15.99 16.01 15.90 15.95 19,435,862 +0.08(+0.48%)
Aug 06, 2009 16.07 16.07 15.82 15.87 26,923,080 -0.13(-0.84%)
Aug 05, 2009 16.13 16.13 15.99 16.00 21,656,040 -0.11(-0.70%)
Aug 04, 2009 16.24 16.29 16.09 16.12 28,856,104 -0.18(-1.09%)
Aug 03, 2009 16.40 16.41 16.08 16.29 27,733,698 -0.07(-0.42%)
Jul 31, 2009 16.64 16.73 16.34 16.36 26,505,686 -0.26(-1.55%)
Jul 30, 2009 16.72 16.84 16.53 16.62 26,465,870 +0.00(+0.02%)
Jul 29, 2009 16.51 16.68 16.41 16.62 17,227,778 +0.09(+0.57%)
Jul 28, 2009 16.35 16.59 16.33 16.52 20,180,480 +0.24(+1.50%)
Jul 27, 2009 16.42 16.50 16.18 16.28 17,336,070 -0.09(-0.56%)
Jul 24, 2009 15.98 16.40 15.93 16.37 25,100,522 +0.43(+2.67%)
Jul 23, 2009 16.15 16.17 15.80 15.95 46,265,136 -0.14(-0.86%)
Jul 22, 2009 16.37 16.46 16.01 16.08 27,732,824 -0.28(-1.73%)
Jul 21, 2009 16.44 16.51 16.19 16.37 22,446,406 -0.00(-0.02%)
Jul 20, 2009 16.23 16.38 16.11 16.37 23,273,242 +0.20(+1.21%)
Jul 17, 2009 16.19 16.29 16.08 16.17 33,963,208 -0.17(-1.05%)
Jul 16, 2009 16.41 16.44 16.21 16.35 35,112,872 -0.12(-0.75%)
Jul 15, 2009 16.62 16.66 16.09 16.47 71,292,064 -0.44(-2.60%)
Jul 14, 2009 16.90 17.03 16.72 16.91 21,888,138 +0.12(+0.74%)
Jul 13, 2009 16.62 16.82 16.59 16.79 20,377,482 +0.34(+2.06%)
Jul 10, 2009 16.59 16.59 16.40 16.45 17,750,510 -0.19(-1.13%)
Jul 09, 2009 16.81 16.87 16.46 16.63 20,437,436 -0.14(-0.82%)
Jul 08, 2009 16.48 16.84 16.48 16.77 25,779,940 +0.35(+2.14%)
Jul 07, 2009 16.45 16.69 16.38 16.42 23,508,450 -0.24(-1.43%)
Jul 06, 2009 16.53 16.78 16.53 16.66 21,888,754 -0.10(-0.60%)
Jul 02, 2009 16.77 16.89 16.57 16.76 20,849,488 -0.13(-0.77%)
Jul 01, 2009 17.02 17.05 16.85 16.89 23,520,256 -0.14(-0.85%)
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.