Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.05 18.88 18.88 18.88 17,839,038 -0.19(-1.01%)
Dec 30, 2009 18.85 19.08 18.85 19.07 10,266,288 +0.10(+0.52%)
Dec 29, 2009 19.11 19.21 18.96 18.98 12,731,797 -0.09(-0.50%)
Dec 28, 2009 18.94 19.08 18.90 19.07 11,684,833 +0.13(+0.70%)
Dec 24, 2009 18.91 19.03 18.90 18.94 4,344,515 +0.02(+0.11%)
Dec 23, 2009 18.96 19.01 18.87 18.92 7,885,510 -0.01(-0.05%)
Dec 22, 2009 18.90 18.99 18.89 18.93 13,890,382 +0.07(+0.37%)
Dec 21, 2009 18.74 18.96 18.68 18.86 16,815,628 +0.20(+1.09%)
Dec 18, 2009 18.80 18.80 18.54 18.65 26,909,310 -0.08(-0.45%)
Dec 17, 2009 18.80 18.83 18.59 18.74 15,460,142 -0.26(-1.34%)
Dec 16, 2009 18.97 19.04 18.80 18.99 15,456,307 +0.11(+0.59%)
Dec 15, 2009 18.81 18.96 18.72 18.88 12,614,974 +0.07(+0.39%)
Dec 14, 2009 18.86 18.89 18.80 18.81 12,843,792 +0.00(+0.02%)
Dec 11, 2009 18.89 19.01 18.76 18.80 15,288,597 -0.11(-0.56%)
Dec 10, 2009 18.73 19.00 18.72 18.91 17,924,742 +0.16(+0.86%)
Dec 09, 2009 18.71 18.77 18.58 18.75 13,195,709 +0.13(+0.69%)
Dec 08, 2009 18.72 18.76 18.51 18.62 16,545,252 -0.15(-0.78%)
Dec 07, 2009 18.83 18.97 18.75 18.77 15,250,873 -0.04(-0.22%)
Dec 04, 2009 19.08 19.11 18.68 18.81 18,003,342 -0.16(-0.85%)
Dec 03, 2009 19.03 19.13 18.93 18.97 15,290,043 -0.07(-0.37%)
Dec 02, 2009 19.06 19.22 18.97 19.04 15,895,704 -0.01(-0.07%)
Dec 01, 2009 19.18 19.19 18.96 19.05 29,208,116 -0.00(-0.02%)
Nov 30, 2009 18.96 19.08 18.78 19.06 20,146,992 +0.14(+0.76%)
Nov 27, 2009 18.71 19.00 18.64 18.91 8,263,050 -0.12(-0.61%)
Nov 25, 2009 18.99 19.09 18.92 19.03 11,971,813 +0.33(+1.78%)
Nov 24, 2009 18.61 19.06 18.36 18.70 24,703,170 +0.12(+0.62%)
Nov 23, 2009 18.79 18.83 18.53 18.58 26,675,282 -0.18(-0.95%)
Nov 20, 2009 18.62 18.79 18.48 18.76 18,294,094 +0.24(+1.28%)
Nov 19, 2009 18.50 18.61 18.39 18.52 19,276,316 -0.08(-0.41%)
Nov 18, 2009 18.64 18.64 18.36 18.60 13,816,084 -0.05(-0.24%)
Nov 17, 2009 18.75 18.75 18.56 18.64 15,991,155 -0.11(-0.60%)
Nov 16, 2009 18.72 18.85 18.58 18.76 19,400,262 +0.24(+1.28%)
Nov 13, 2009 18.61 18.71 18.46 18.52 17,034,588 -0.10(-0.53%)
Nov 12, 2009 18.67 18.82 18.54 18.62 13,668,529 -0.01(-0.06%)
Nov 11, 2009 18.68 18.73 18.54 18.63 17,575,750 +0.16(+0.87%)
Nov 10, 2009 18.25 18.53 18.24 18.47 15,720,696 +0.16(+0.86%)
Nov 09, 2009 18.11 18.33 18.03 18.31 14,912,189 +0.29(+1.59%)
Nov 06, 2009 17.99 18.04 17.86 18.02 11,422,460 -0.01(-0.06%)
Nov 05, 2009 17.85 18.11 17.83 18.03 14,258,145 +0.23(+1.28%)
Nov 04, 2009 17.66 18.01 17.66 17.80 15,840,283 +0.17(+0.95%)
Nov 03, 2009 17.79 17.80 17.51 17.64 17,653,652 -0.17(-0.94%)
Nov 02, 2009 17.78 17.89 17.66 17.80 16,231,768 +0.12(+0.67%)
Oct 30, 2009 17.78 17.91 17.63 17.69 20,007,246 -0.10(-0.57%)
Oct 29, 2009 17.84 17.84 17.58 17.79 19,376,552 -0.06(-0.31%)
Oct 28, 2009 17.88 18.04 17.84 17.84 16,432,845 -0.07(-0.39%)
Oct 27, 2009 17.67 18.01 17.67 17.91 16,600,058 +0.12(+0.65%)
Oct 26, 2009 17.97 18.09 17.67 17.80 17,376,606 -0.15(-0.82%)
Oct 23, 2009 17.90 17.95 17.83 17.94 17,098,624 -0.30(-1.65%)
Oct 22, 2009 17.88 18.29 17.77 18.25 21,343,178 +0.36(+1.99%)
Oct 21, 2009 18.15 18.17 17.86 17.89 20,131,792 -0.25(-1.37%)
Oct 20, 2009 18.14 18.18 18.09 18.14 22,245,100 -0.13(-0.71%)
Oct 19, 2009 18.00 18.31 17.98 18.27 24,591,170 +0.28(+1.56%)
Oct 16, 2009 18.05 18.14 17.95 17.99 24,846,582 -0.17(-0.92%)
Oct 15, 2009 17.98 18.24 17.91 18.15 28,797,994 +0.41(+2.33%)
Oct 14, 2009 17.74 18.01 17.57 17.74 38,086,852 +0.38(+2.18%)
Oct 13, 2009 17.41 17.47 17.25 17.36 23,260,766 -0.12(-0.70%)
Oct 12, 2009 17.52 17.64 17.42 17.49 20,861,852 -0.03(-0.16%)
Oct 09, 2009 17.50 17.64 17.45 17.51 15,613,936 -0.01(-0.06%)
Oct 08, 2009 17.60 17.75 17.44 17.52 16,890,788 +0.02(+0.14%)
Oct 07, 2009 17.52 18.22 17.46 17.50 16,339,641 -0.05(-0.28%)
Oct 06, 2009 17.66 17.73 17.43 17.55 25,271,384 -0.05(-0.30%)
Oct 05, 2009 17.46 17.64 17.35 17.60 32,406,716 +0.17(+0.98%)
Oct 02, 2009 16.93 17.49 16.93 17.43 36,650,160 +0.41(+2.38%)
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.