Abbott Laboratories (NY: ABT )

131.37 USD -1.05 (-0.79%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 49.33 49.66 47.24 47.34 0 -3.53(-6.94%)
Feb 26, 2009 53.66 54.09 50.71 50.87 13,335,557 -2.75(-5.13%)
Feb 25, 2009 54.59 54.78 53.28 53.62 9,272,577 -1.12(-2.05%)
Feb 24, 2009 53.81 54.93 53.62 54.74 8,885,588 +1.34(+2.51%)
Feb 23, 2009 53.44 54.49 53.27 53.40 6,827,070 -0.63(-1.17%)
Feb 20, 2009 54.00 54.66 53.60 54.03 8,966,639 -0.43(-0.79%)
Feb 19, 2009 53.64 54.80 53.64 54.46 7,086,346 +0.26(+0.48%)
Feb 18, 2009 54.16 54.46 53.63 54.20 6,277,864 +0.27(+0.50%)
Feb 17, 2009 54.58 54.77 53.34 53.93 7,823,169 -1.01(-1.84%)
Feb 13, 2009 56.07 56.30 54.75 54.94 7,260,027 -1.19(-2.12%)
Feb 12, 2009 55.28 56.13 54.56 56.13 6,751,048 +0.43(+0.77%)
Feb 11, 2009 56.10 56.23 55.29 55.70 7,759,981 -0.09(-0.16%)
Feb 10, 2009 57.07 57.25 55.37 55.79 11,464,905 -1.46(-2.55%)
Feb 09, 2009 57.20 57.36 56.28 57.25 11,210,806 +0.10(+0.17%)
Feb 06, 2009 56.48 57.24 56.37 57.15 10,405,540 +0.62(+1.10%)
Feb 05, 2009 55.84 56.70 55.10 56.53 8,422,860 +0.62(+1.11%)
Feb 04, 2009 57.15 57.30 55.76 55.91 11,245,930 -1.07(-1.88%)
Feb 03, 2009 55.89 57.39 55.36 56.98 15,182,383 +1.41(+2.54%)
Feb 02, 2009 53.84 55.84 53.11 55.57 9,648,688 +0.13(+0.23%)
Jan 30, 2009 55.02 55.83 54.72 55.44 0 +0.03(+0.05%)
Jan 29, 2009 54.59 55.48 54.28 55.41 13,930,892 +0.45(+0.82%)
Jan 28, 2009 54.71 55.13 53.91 54.96 13,959,671 +0.57(+1.05%)
Jan 27, 2009 53.92 54.81 53.42 54.39 10,765,823 +0.34(+0.63%)
Jan 26, 2009 53.15 54.49 52.35 54.05 11,361,930 +1.24(+2.35%)
Jan 23, 2009 52.46 53.08 52.00 52.81 8,560,274 -0.20(-0.38%)
Jan 22, 2009 51.65 53.22 51.40 53.01 12,173,250 +0.69(+1.32%)
Jan 21, 2009 50.30 52.50 49.73 52.32 13,619,137 +3.12(+6.34%)
Jan 20, 2009 50.44 51.14 49.14 49.20 9,673,886 -0.72(-1.44%)
Jan 16, 2009 49.56 50.35 49.34 49.92 12,845,910 +0.70(+1.42%)
Jan 15, 2009 49.50 49.61 48.17 49.22 10,231,989 -0.25(-0.51%)
Jan 14, 2009 49.88 49.95 49.01 49.47 8,023,876 -0.59(-1.18%)
Jan 13, 2009 49.49 50.39 49.16 50.06 8,411,964 +0.00(+0.00%)
Jan 12, 2009 51.32 51.32 49.50 50.06 11,914,721 -1.11(-2.17%)
Jan 09, 2009 51.18 52.12 50.91 51.17 6,725,674 -0.03(-0.06%)
Jan 08, 2009 50.70 51.82 50.70 51.20 8,733,343 +0.56(+1.11%)
Jan 07, 2009 50.37 51.38 50.25 50.64 10,995,836 -0.28(-0.55%)
Jan 06, 2009 52.85 53.22 50.06 50.92 13,996,458 -1.72(-3.27%)
Jan 05, 2009 53.20 53.48 52.07 52.64 6,282,149 -0.92(-1.72%)
Jan 02, 2009 53.53 53.85 52.37 53.56 0 +0.19(+0.36%)
Jan 01, 2009 53.25 53.74 53.07 53.37 0 +0.00(+0.00%)
Dec 31, 2008 53.25 53.74 53.07 53.37 5,656,019 +0.21(+0.40%)
Dec 30, 2008 52.50 53.26 52.46 53.16 5,115,678 +0.99(+1.90%)
Dec 29, 2008 53.17 53.17 51.55 52.17 4,505,038 -0.34(-0.65%)
Dec 26, 2008 52.81 52.93 52.19 52.51 1,933,601 -0.14(-0.27%)
Dec 24, 2008 52.60 52.92 52.32 52.65 2,014,813 +0.19(+0.36%)
Dec 23, 2008 53.15 53.28 52.38 52.46 6,986,254 -0.25(-0.47%)
Dec 22, 2008 52.39 52.90 51.54 52.71 7,967,421 +0.44(+0.84%)
Dec 19, 2008 53.00 53.25 52.14 52.27 12,839,792 +0.28(+0.54%)
Dec 18, 2008 52.35 53.10 51.30 51.99 9,195,579 -0.07(-0.13%)
Dec 17, 2008 52.62 53.02 51.86 52.06 7,571,540 -1.10(-2.07%)
Dec 16, 2008 52.03 53.44 51.67 53.16 9,653,538 +1.52(+2.94%)
Dec 15, 2008 50.90 52.03 50.54 51.64 7,167,314 +0.89(+1.75%)
Dec 12, 2008 50.05 50.78 49.34 50.75 0 -0.28(-0.55%)
Dec 11, 2008 51.52 52.06 50.79 51.03 8,100,425 -0.49(-0.95%)
Dec 10, 2008 51.83 52.50 51.16 51.52 6,698,616 -0.45(-0.87%)
Dec 09, 2008 52.94 54.02 51.50 51.97 8,307,512 -0.95(-1.80%)
Dec 08, 2008 53.70 53.74 52.73 52.92 8,614,388 +0.17(+0.32%)
Dec 05, 2008 51.54 53.20 50.44 52.75 8,296,116 +0.72(+1.38%)
Dec 04, 2008 52.38 53.41 51.56 52.03 7,114,519 -1.12(-2.11%)
Dec 03, 2008 51.96 53.48 51.17 53.15 7,913,699 +1.18(+2.27%)
Dec 02, 2008 50.92 52.13 50.47 51.97 7,757,384 +1.82(+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.