Abbott Laboratories (NY: ABT )

117.25 USD +1.24 (+1.07%)
Official Closing Price Updated: 7:25 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 54.08 54.08 52.89 52.94 9,515,406 -1.01(-1.87%)
Jan 28, 2010 54.10 54.45 53.64 53.95 6,648,230 +0.05(+0.09%)
Jan 27, 2010 54.10 54.14 53.15 53.90 11,566,888 -0.58(-1.06%)
Jan 26, 2010 54.57 54.67 54.26 54.48 6,628,189 -0.22(-0.40%)
Jan 25, 2010 54.76 55.51 54.53 54.70 4,850,418 +0.19(+0.35%)
Jan 22, 2010 55.33 55.66 54.40 54.51 7,004,959 -1.05(-1.89%)
Jan 21, 2010 56.21 56.50 55.00 55.56 8,308,732 -0.68(-1.21%)
Jan 20, 2010 56.23 56.79 55.61 56.24 6,755,803 +0.04(+0.07%)
Jan 19, 2010 55.55 56.50 55.51 56.20 7,995,192 +0.71(+1.28%)
Jan 15, 2010 55.36 55.49 55.49 55.49 16,132,500 +0.14(+0.25%)
Jan 14, 2010 55.22 55.62 55.00 55.35 4,309,726 +0.06(+0.11%)
Jan 13, 2010 54.86 55.54 54.85 55.29 5,056,539 +0.12(+0.22%)
Jan 12, 2010 55.20 55.55 55.03 55.17 5,248,658 -0.16(-0.29%)
Jan 11, 2010 55.30 55.48 55.07 55.33 5,252,478 +0.28(+0.51%)
Jan 08, 2010 54.76 55.25 54.68 55.05 5,828,978 +0.28(+0.51%)
Jan 07, 2010 54.31 54.78 54.07 54.77 6,168,878 +0.45(+0.83%)
Jan 06, 2010 53.94 54.39 53.85 54.32 5,470,364 +0.30(+0.56%)
Jan 05, 2010 54.47 54.47 53.75 54.02 5,067,604 -0.44(-0.81%)
Jan 04, 2010 54.19 54.55 53.92 54.46 5,195,706 +0.47(+0.87%)
Dec 31, 2009 54.47 53.99 53.99 53.99 6,238,800 -0.55(-1.01%)
Dec 30, 2009 53.91 54.55 53.90 54.54 3,590,402 +0.28(+0.52%)
Dec 29, 2009 54.63 54.93 54.22 54.26 4,452,658 -0.27(-0.50%)
Dec 28, 2009 54.16 54.55 54.05 54.53 4,086,506 +0.38(+0.70%)
Dec 24, 2009 54.07 54.42 54.04 54.15 1,519,396 +0.06(+0.11%)
Dec 23, 2009 54.22 54.37 53.97 54.09 2,757,779 -0.03(-0.06%)
Dec 22, 2009 54.04 54.29 54.02 54.12 4,857,847 +0.20(+0.37%)
Dec 21, 2009 53.58 54.20 53.42 53.92 5,880,886 +0.58(+1.09%)
Dec 18, 2009 53.75 53.75 53.00 53.34 9,410,923 -0.24(-0.45%)
Dec 17, 2009 53.76 53.83 53.16 53.58 5,406,835 -0.73(-1.34%)
Dec 16, 2009 54.25 54.45 53.77 54.31 5,405,494 +0.32(+0.59%)
Dec 15, 2009 53.78 54.22 53.52 53.99 4,411,802 +0.21(+0.39%)
Dec 14, 2009 53.93 54.02 53.75 53.78 4,491,826 +0.01(+0.02%)
Dec 11, 2009 54.00 54.35 53.65 53.77 5,346,841 -0.30(-0.55%)
Dec 10, 2009 53.57 54.34 53.53 54.07 6,268,773 +0.46(+0.86%)
Dec 09, 2009 53.50 53.67 53.14 53.61 4,614,901 +0.37(+0.69%)
Dec 08, 2009 53.52 53.64 52.94 53.24 5,786,328 -0.42(-0.78%)
Dec 07, 2009 53.84 54.25 53.62 53.66 5,333,648 -0.12(-0.22%)
Dec 04, 2009 54.57 54.65 53.40 53.78 6,296,262 -0.46(-0.85%)
Dec 03, 2009 54.41 54.69 54.13 54.24 5,347,347 -0.20(-0.37%)
Dec 02, 2009 54.49 54.97 54.24 54.44 5,559,163 -0.04(-0.07%)
Dec 01, 2009 54.85 54.87 54.22 54.48 10,214,878 -0.01(-0.02%)
Nov 30, 2009 54.20 54.55 53.69 54.49 7,045,955 +0.41(+0.76%)
Nov 27, 2009 53.49 54.34 53.29 54.08 2,889,815 -0.33(-0.61%)
Nov 25, 2009 54.30 54.59 54.11 54.41 4,186,871 +0.95(+1.78%)
Nov 24, 2009 53.22 54.49 52.50 53.46 8,639,375 +0.33(+0.62%)
Nov 23, 2009 53.72 53.84 52.98 53.13 9,329,077 -0.51(-0.95%)
Nov 20, 2009 53.25 53.74 52.84 53.64 6,397,946 +0.68(+1.28%)
Nov 19, 2009 52.89 53.20 52.57 52.96 6,741,456 -0.22(-0.41%)
Nov 18, 2009 53.31 53.31 52.50 53.18 4,831,863 -0.13(-0.24%)
Nov 17, 2009 53.62 53.62 53.08 53.31 5,592,545 -0.32(-0.60%)
Nov 16, 2009 53.53 53.89 53.14 53.63 6,784,803 +0.68(+1.28%)
Nov 13, 2009 53.21 53.50 52.78 52.95 5,957,462 -0.28(-0.53%)
Nov 12, 2009 53.39 53.80 53.01 53.23 4,780,259 -0.03(-0.06%)
Nov 11, 2009 53.42 53.55 53.01 53.26 6,146,721 +0.46(+0.87%)
Nov 10, 2009 52.19 52.99 52.15 52.80 5,497,958 +0.45(+0.86%)
Nov 09, 2009 51.78 52.40 51.55 52.35 5,215,201 +0.82(+1.59%)
Nov 06, 2009 51.45 51.59 51.07 51.53 3,994,747 -0.03(-0.06%)
Nov 05, 2009 51.04 51.77 50.98 51.56 4,986,464 +0.65(+1.28%)
Nov 04, 2009 50.50 51.50 50.50 50.91 5,539,781 +0.48(+0.95%)
Nov 03, 2009 50.88 50.89 50.07 50.43 6,173,966 -0.48(-0.94%)
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.