Skip to main content

Abbott Laboratories (NY: ABT )

113.43 -0.05 (-0.04%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.25 17.37 16.52 16.56 0 -1.23(-6.94%)
Feb 26, 2009 18.77 18.92 17.73 17.79 38,131,292 -0.96(-5.13%)
Feb 25, 2009 19.09 19.16 18.63 18.75 26,513,728 -0.39(-2.05%)
Feb 24, 2009 18.82 19.21 18.75 19.14 25,407,184 +0.47(+2.51%)
Feb 23, 2009 18.69 19.06 18.63 18.68 19,521,118 -0.22(-1.17%)
Feb 20, 2009 18.89 19.12 18.75 18.90 25,638,938 -0.15(-0.79%)
Feb 19, 2009 18.76 19.17 18.76 19.05 20,262,484 +0.09(+0.48%)
Feb 18, 2009 18.94 19.05 18.76 18.96 17,950,736 +0.09(+0.50%)
Feb 17, 2009 19.09 19.15 18.65 18.86 22,369,334 -0.35(-1.84%)
Feb 13, 2009 19.61 19.69 19.15 19.21 20,759,104 -0.42(-2.12%)
Feb 12, 2009 19.33 19.63 19.08 19.63 19,303,744 +0.15(+0.77%)
Feb 11, 2009 19.62 19.67 19.34 19.48 22,188,656 -0.03(-0.16%)
Feb 10, 2009 19.96 20.02 19.36 19.51 32,782,404 -0.51(-2.55%)
Feb 09, 2009 20.00 20.06 19.68 20.02 32,055,842 +0.04(+0.18%)
Feb 06, 2009 19.75 20.02 19.71 19.99 29,753,288 +0.22(+1.10%)
Feb 05, 2009 19.53 19.83 19.27 19.77 24,084,072 +0.22(+1.11%)
Feb 04, 2009 19.99 20.04 19.50 19.55 32,156,274 -0.37(-1.88%)
Feb 03, 2009 19.55 20.07 19.36 19.93 43,412,048 +0.49(+2.54%)
Feb 02, 2009 18.83 19.53 18.57 19.43 27,589,168 +0.05(+0.23%)
Jan 30, 2009 19.24 19.53 19.14 19.39 0 +0.01(+0.05%)
Jan 29, 2009 19.09 19.40 18.98 19.38 39,833,576 +0.16(+0.82%)
Jan 28, 2009 19.13 19.28 18.85 19.22 39,915,864 +0.20(+1.05%)
Jan 27, 2009 18.86 19.17 18.68 19.02 30,783,470 +0.12(+0.63%)
Jan 26, 2009 18.59 19.06 18.31 18.90 32,487,962 +0.43(+2.35%)
Jan 23, 2009 18.35 18.56 18.19 18.47 24,476,990 -0.07(-0.38%)
Jan 22, 2009 18.06 18.61 17.98 18.54 34,807,824 +0.24(+1.32%)
Jan 21, 2009 17.59 18.36 17.39 18.30 38,942,152 +1.09(+6.34%)
Jan 20, 2009 17.64 17.89 17.19 17.21 27,661,220 -0.25(-1.44%)
Jan 16, 2009 17.33 17.61 17.26 17.46 36,731,208 +0.24(+1.42%)
Jan 15, 2009 17.31 17.35 16.85 17.21 29,257,042 -0.09(-0.51%)
Jan 14, 2009 17.44 17.47 17.14 17.30 22,943,230 -0.21(-1.18%)
Jan 13, 2009 17.31 17.62 17.19 17.51 24,052,918 +0.00(+0.00%)
Jan 12, 2009 17.95 17.95 17.31 17.51 34,068,596 -0.39(-2.17%)
Jan 09, 2009 17.90 18.23 17.80 17.90 19,231,190 -0.01(-0.06%)
Jan 08, 2009 17.73 18.12 17.73 17.91 24,971,858 +0.20(+1.11%)
Jan 07, 2009 17.62 17.97 17.57 17.71 31,441,164 -0.10(-0.55%)
Jan 06, 2009 18.48 18.61 17.51 17.81 40,021,052 -0.60(-3.27%)
Jan 05, 2009 18.61 18.70 18.21 18.41 17,962,988 -0.32(-1.72%)
Jan 02, 2009 18.72 18.83 18.32 18.73 0 +0.07(+0.36%)
Jan 01, 2009 18.62 18.79 18.56 18.66 0 +0.00(+0.00%)
Dec 31, 2008 18.62 18.79 18.56 18.66 16,172,651 +0.07(+0.40%)
Dec 30, 2008 18.36 18.63 18.35 18.59 14,627,616 +0.35(+1.90%)
Dec 29, 2008 18.59 18.59 18.03 18.25 12,881,570 -0.12(-0.65%)
Dec 26, 2008 18.47 18.51 18.25 18.36 5,528,880 -0.05(-0.27%)
Dec 24, 2008 18.40 18.51 18.30 18.41 5,761,096 +0.07(+0.36%)
Dec 23, 2008 18.59 18.63 18.32 18.35 19,976,284 -0.09(-0.47%)
Dec 22, 2008 18.32 18.50 18.02 18.43 22,781,804 +0.15(+0.84%)
Dec 19, 2008 18.54 18.62 18.23 18.28 36,713,716 +0.10(+0.54%)
Dec 18, 2008 18.31 18.57 17.94 18.18 26,293,562 -0.02(-0.13%)
Dec 17, 2008 18.40 18.54 18.14 18.21 21,649,834 -0.38(-2.07%)
Dec 16, 2008 18.20 18.69 18.07 18.59 27,603,036 +0.53(+2.94%)
Dec 15, 2008 17.80 18.20 17.68 18.06 20,494,002 +0.31(+1.75%)
Dec 12, 2008 17.50 17.76 17.26 17.75 0 -0.10(-0.55%)
Dec 11, 2008 18.02 18.21 17.76 17.85 23,162,112 -0.17(-0.95%)
Dec 10, 2008 18.13 18.36 17.89 18.02 19,153,822 -0.16(-0.87%)
Dec 09, 2008 18.51 18.89 18.01 18.18 23,754,250 -0.33(-1.80%)
Dec 08, 2008 18.78 18.79 18.44 18.51 24,631,722 +0.06(+0.32%)
Dec 05, 2008 18.02 18.61 17.64 18.45 23,721,664 +0.25(+1.38%)
Dec 04, 2008 18.32 18.68 18.03 18.20 20,343,042 -0.39(-2.11%)
Dec 03, 2008 18.17 18.70 17.90 18.59 22,628,194 +0.41(+2.27%)
Dec 02, 2008 17.81 18.23 17.65 18.18 22,181,230 +0.64(+3.63%)
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.