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 (%)
Dec 31, 2009 19.89 19.71 19.71 19.71 17,087,318 -0.20(-1.01%)
Dec 30, 2009 19.68 19.92 19.68 19.91 9,833,677 +0.10(+0.52%)
Dec 29, 2009 19.95 20.06 19.80 19.81 12,195,292 -0.10(-0.50%)
Dec 28, 2009 19.77 19.92 19.74 19.91 11,192,446 +0.14(+0.70%)
Dec 24, 2009 19.74 19.87 19.73 19.77 4,161,442 +0.02(+0.11%)
Dec 23, 2009 19.80 19.85 19.71 19.75 7,553,223 -0.01(-0.06%)
Dec 22, 2009 19.73 19.82 19.72 19.76 13,305,055 +0.07(+0.37%)
Dec 21, 2009 19.56 19.79 19.50 19.69 16,107,036 +0.21(+1.09%)
Dec 18, 2009 19.62 19.62 19.35 19.48 25,775,380 -0.09(-0.45%)
Dec 17, 2009 19.63 19.65 19.41 19.56 14,808,667 -0.27(-1.34%)
Dec 16, 2009 19.81 19.88 19.63 19.83 14,804,994 +0.12(+0.59%)
Dec 15, 2009 19.64 19.80 19.54 19.71 12,083,392 +0.08(+0.39%)
Dec 14, 2009 19.69 19.72 19.62 19.64 12,302,568 +0.00(+0.02%)
Dec 11, 2009 19.72 19.84 19.59 19.63 14,644,351 -0.11(-0.56%)
Dec 10, 2009 19.56 19.84 19.54 19.74 17,169,412 +0.17(+0.86%)
Dec 09, 2009 19.53 19.60 19.40 19.57 12,639,656 +0.14(+0.70%)
Dec 08, 2009 19.54 19.58 19.33 19.44 15,848,053 -0.15(-0.78%)
Dec 07, 2009 19.66 19.81 19.58 19.59 14,608,217 -0.04(-0.22%)
Dec 04, 2009 19.92 19.95 19.50 19.64 17,244,700 -0.17(-0.85%)
Dec 03, 2009 19.87 19.97 19.76 19.80 14,645,737 -0.07(-0.37%)
Dec 02, 2009 19.89 20.07 19.80 19.88 15,225,875 -0.01(-0.07%)
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.