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 (%)
Jan 29, 2010 19.05 19.05 18.63 18.65 27,010,800 -0.36(-1.87%)
Jan 28, 2010 19.06 19.18 18.90 19.01 18,871,922 +0.02(+0.09%)
Jan 27, 2010 19.06 19.07 18.72 18.99 32,834,216 -0.20(-1.06%)
Jan 26, 2010 19.22 19.26 19.11 19.19 18,815,034 -0.08(-0.40%)
Jan 25, 2010 19.29 19.56 19.21 19.27 13,768,584 +0.07(+0.35%)
Jan 22, 2010 19.49 19.61 19.16 19.20 19,884,548 -0.37(-1.89%)
Jan 21, 2010 19.80 19.90 19.38 19.57 23,585,488 -0.24(-1.21%)
Jan 20, 2010 19.81 20.01 19.59 19.81 19,177,284 +0.01(+0.07%)
Jan 19, 2010 19.57 19.90 19.56 19.80 22,695,462 +0.25(+1.28%)
Jan 15, 2010 19.50 19.55 19.55 19.55 45,794,340 +0.05(+0.25%)
Jan 14, 2010 19.45 19.59 19.38 19.50 12,233,755 +0.02(+0.11%)
Jan 13, 2010 19.33 19.57 19.32 19.48 14,353,687 +0.18(+0.95%)
Jan 12, 2010 19.30 19.43 19.25 19.29 15,007,855 -0.06(-0.29%)
Jan 11, 2010 19.34 19.40 19.26 19.35 15,018,778 +0.10(+0.51%)
Jan 08, 2010 19.15 19.32 19.12 19.25 16,667,205 +0.10(+0.51%)
Jan 07, 2010 18.99 19.16 18.91 19.15 17,639,104 +0.16(+0.83%)
Jan 06, 2010 18.86 19.02 18.83 19.00 15,641,795 +0.10(+0.56%)
Jan 05, 2010 19.05 19.05 18.80 18.89 14,490,155 -0.15(-0.81%)
Jan 04, 2010 18.95 19.08 18.86 19.05 14,856,446 +0.16(+0.87%)
Dec 31, 2009 19.05 18.88 18.88 18.88 17,839,038 -0.19(-1.01%)
Dec 30, 2009 18.85 19.08 18.85 19.07 10,266,288 +0.10(+0.52%)
Dec 29, 2009 19.11 19.21 18.96 18.98 12,731,797 -0.09(-0.50%)
Dec 28, 2009 18.94 19.08 18.90 19.07 11,684,833 +0.13(+0.70%)
Dec 24, 2009 18.91 19.03 18.90 18.94 4,344,515 +0.02(+0.11%)
Dec 23, 2009 18.96 19.01 18.87 18.92 7,885,510 -0.01(-0.05%)
Dec 22, 2009 18.90 18.99 18.89 18.93 13,890,382 +0.07(+0.37%)
Dec 21, 2009 18.74 18.96 18.68 18.86 16,815,628 +0.20(+1.09%)
Dec 18, 2009 18.80 18.80 18.54 18.65 26,909,310 -0.08(-0.45%)
Dec 17, 2009 18.80 18.83 18.59 18.74 15,460,142 -0.26(-1.34%)
Dec 16, 2009 18.97 19.04 18.80 18.99 15,456,307 +0.11(+0.59%)
Dec 15, 2009 18.81 18.96 18.72 18.88 12,614,974 +0.07(+0.39%)
Dec 14, 2009 18.86 18.89 18.80 18.81 12,843,792 +0.00(+0.02%)
Dec 11, 2009 18.89 19.01 18.76 18.80 15,288,597 -0.11(-0.56%)
Dec 10, 2009 18.73 19.00 18.72 18.91 17,924,742 +0.16(+0.86%)
Dec 09, 2009 18.71 18.77 18.58 18.75 13,195,709 +0.13(+0.69%)
Dec 08, 2009 18.72 18.76 18.51 18.62 16,545,252 -0.15(-0.78%)
Dec 07, 2009 18.83 18.97 18.75 18.77 15,250,873 -0.04(-0.22%)
Dec 04, 2009 19.08 19.11 18.68 18.81 18,003,342 -0.16(-0.85%)
Dec 03, 2009 19.03 19.13 18.93 18.97 15,290,043 -0.07(-0.37%)
Dec 02, 2009 19.06 19.22 18.97 19.04 15,895,704 -0.01(-0.07%)
Dec 01, 2009 19.18 19.19 18.96 19.05 29,208,116 -0.00(-0.02%)
Nov 30, 2009 18.96 19.08 18.78 19.06 20,146,992 +0.14(+0.76%)
Nov 27, 2009 18.71 19.00 18.64 18.91 8,263,050 -0.12(-0.61%)
Nov 25, 2009 18.99 19.09 18.92 19.03 11,971,813 +0.33(+1.78%)
Nov 24, 2009 18.61 19.06 18.36 18.70 24,703,170 +0.12(+0.62%)
Nov 23, 2009 18.79 18.83 18.53 18.58 26,675,282 -0.18(-0.95%)
Nov 20, 2009 18.62 18.79 18.48 18.76 18,294,094 +0.24(+1.28%)
Nov 19, 2009 18.50 18.61 18.39 18.52 19,276,316 -0.08(-0.41%)
Nov 18, 2009 18.64 18.64 18.36 18.60 13,816,084 -0.05(-0.24%)
Nov 17, 2009 18.75 18.75 18.56 18.64 15,991,155 -0.11(-0.60%)
Nov 16, 2009 18.72 18.85 18.58 18.76 19,400,262 +0.24(+1.28%)
Nov 13, 2009 18.61 18.71 18.46 18.52 17,034,588 -0.10(-0.53%)
Nov 12, 2009 18.67 18.82 18.54 18.62 13,668,529 -0.01(-0.06%)
Nov 11, 2009 18.68 18.73 18.54 18.63 17,575,750 +0.16(+0.87%)
Nov 10, 2009 18.25 18.53 18.24 18.47 15,720,696 +0.16(+0.86%)
Nov 09, 2009 18.11 18.33 18.03 18.31 14,912,189 +0.29(+1.59%)
Nov 06, 2009 17.99 18.04 17.86 18.02 11,422,460 -0.01(-0.06%)
Nov 05, 2009 17.85 18.11 17.83 18.03 14,258,145 +0.23(+1.28%)
Nov 04, 2009 17.66 18.01 17.66 17.80 15,840,283 +0.17(+0.95%)
Nov 03, 2009 17.79 17.80 17.51 17.64 17,653,652 -0.17(-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.