Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.00 16.09 15.71 15.73 27,565,522 -0.25(-1.55%)
Jul 30, 2009 16.08 16.19 15.90 15.98 27,524,116 +0.00(+0.02%)
Jul 29, 2009 15.87 16.04 15.78 15.98 17,916,634 +0.09(+0.57%)
Jul 28, 2009 15.72 15.95 15.70 15.89 20,987,400 +0.23(+1.50%)
Jul 27, 2009 15.79 15.86 15.56 15.65 18,029,256 -0.09(-0.56%)
Jul 24, 2009 15.37 15.77 15.32 15.74 26,104,172 +0.41(+2.67%)
Jul 23, 2009 15.53 15.55 15.20 15.33 48,115,060 -0.13(-0.86%)
Jul 22, 2009 15.74 15.83 15.39 15.46 28,841,728 -0.27(-1.73%)
Jul 21, 2009 15.81 15.87 15.57 15.74 23,343,930 -0.00(-0.02%)
Jul 20, 2009 15.60 15.75 15.49 15.74 24,203,830 +0.19(+1.21%)
Jul 17, 2009 15.57 15.67 15.46 15.55 35,321,232 -0.16(-1.05%)
Jul 16, 2009 15.78 15.81 15.59 15.72 36,516,868 -0.12(-0.75%)
Jul 15, 2009 15.98 16.02 15.47 15.84 74,142,696 -0.42(-2.60%)
Jul 14, 2009 16.25 16.37 16.08 16.26 22,763,342 +0.12(+0.74%)
Jul 13, 2009 15.98 16.17 15.95 16.14 21,192,280 +0.26(+1.63%)
Jul 10, 2009 16.02 16.02 15.83 15.88 18,382,248 -0.18(-1.13%)
Jul 09, 2009 16.23 16.29 15.89 16.06 21,164,802 -0.13(-0.82%)
Jul 08, 2009 15.91 16.26 15.91 16.20 26,697,446 +0.34(+2.14%)
Jul 07, 2009 15.88 16.12 15.81 15.86 24,345,114 -0.23(-1.44%)
Jul 06, 2009 15.96 16.20 15.96 16.09 22,667,772 -0.10(-0.60%)
Jul 02, 2009 16.19 16.31 16.00 16.19 21,591,520 -0.13(-0.77%)
Jul 01, 2009 16.44 16.47 16.27 16.31 24,357,340 -0.14(-0.85%)
Jun 30, 2009 16.52 16.66 16.18 16.45 40,419,492 -0.27(-1.63%)
Jun 29, 2009 16.64 16.73 16.31 16.72 19,264,308 +0.14(+0.82%)
Jun 26, 2009 16.74 16.83 16.54 16.59 23,423,364 -0.21(-1.23%)
Jun 25, 2009 16.59 16.92 16.56 16.79 22,187,012 +0.36(+2.19%)
Jun 24, 2009 16.51 16.52 16.29 16.43 17,099,572 +0.05(+0.28%)
Jun 23, 2009 16.40 16.51 16.19 16.39 18,489,850 +0.05(+0.32%)
Jun 22, 2009 16.50 16.56 16.29 16.34 26,123,870 -0.30(-1.83%)
Jun 19, 2009 16.73 16.88 16.53 16.64 41,478,772 -0.03(-0.17%)
Jun 18, 2009 16.11 16.76 16.11 16.67 43,179,688 +0.61(+3.79%)
Jun 17, 2009 15.66 16.16 15.65 16.06 25,133,052 +0.42(+2.66%)
Jun 16, 2009 15.63 15.81 15.46 15.64 22,363,316 +0.00(+0.00%)
Jun 15, 2009 15.97 15.97 15.59 15.64 26,307,434 -0.24(-1.52%)
Jun 12, 2009 15.55 16.09 15.55 15.88 29,406,994 +0.30(+1.93%)
Jun 11, 2009 15.46 15.77 15.45 15.58 26,334,674 +0.14(+0.93%)
Jun 10, 2009 15.60 15.63 15.35 15.44 28,630,486 -0.07(-0.45%)
Jun 09, 2009 15.71 15.72 15.51 15.51 13,685,028 -0.13(-0.85%)
Jun 08, 2009 15.55 15.76 15.48 15.64 17,161,476 -0.09(-0.56%)
Jun 05, 2009 15.71 15.83 15.51 15.73 20,341,352 +0.08(+0.51%)
Jun 04, 2009 15.80 15.84 15.51 15.65 22,909,612 -0.13(-0.82%)
Jun 03, 2009 15.73 15.90 15.63 15.78 22,910,820 -0.01(-0.07%)
Jun 02, 2009 15.67 15.92 15.65 15.79 15,644,299 +0.06(+0.38%)
Jun 01, 2009 15.84 15.88 15.62 15.73 19,650,716 -0.03(-0.18%)
May 29, 2009 15.63 15.78 15.41 15.76 20,839,874 +0.16(+1.03%)
May 28, 2009 15.46 15.70 15.45 15.60 17,006,464 +0.07(+0.47%)
May 27, 2009 15.56 15.65 15.49 15.52 17,014,696 -0.06(-0.40%)
May 26, 2009 15.47 15.71 15.27 15.59 21,365,558 +0.22(+1.43%)
May 22, 2009 15.23 15.58 15.15 15.37 21,284,058 +0.22(+1.43%)
May 21, 2009 15.04 15.19 14.97 15.15 18,059,740 +0.08(+0.56%)
May 20, 2009 15.12 15.32 15.04 15.07 28,586,180 +0.07(+0.47%)
May 19, 2009 15.12 15.23 14.95 15.00 22,723,780 -0.11(-0.74%)
May 18, 2009 15.24 15.33 15.00 15.11 28,895,332 -0.04(-0.28%)
May 15, 2009 15.58 15.62 15.13 15.15 45,518,632 -0.46(-2.93%)
May 14, 2009 15.90 15.93 15.60 15.61 27,465,978 -0.30(-1.91%)
May 13, 2009 15.79 16.20 15.75 15.91 22,383,294 +0.03(+0.20%)
May 12, 2009 15.76 16.03 15.71 15.88 26,191,566 +0.19(+1.20%)
May 11, 2009 15.72 15.89 15.57 15.69 18,502,456 -0.02(-0.13%)
May 08, 2009 15.79 15.91 15.62 15.71 27,821,922 +0.11(+0.70%)
May 07, 2009 15.12 15.65 15.04 15.60 36,587,092 +0.59(+3.94%)
May 06, 2009 15.26 15.39 14.82 15.01 28,566,758 -0.28(-1.83%)
May 05, 2009 15.11 15.39 15.08 15.29 26,818,148 +0.19(+1.27%)
May 04, 2009 14.82 15.13 14.72 15.10 33,416,188 +0.58(+4.00%)
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.