Skip to main content

Abbott Laboratories (NY: ABT )

113.82 +0.34 (+0.30%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.88 17.07 16.66 16.68 29,525,362 -0.07(-0.40%)
Mar 30, 2009 16.33 16.83 16.31 16.75 40,486,516 +0.50(+3.10%)
Mar 26, 2009 16.24 16.25 15.65 16.24 47,841,868 +0.15(+0.91%)
Mar 25, 2009 16.40 16.44 15.75 16.10 56,254,468 -0.15(-0.93%)
Mar 24, 2009 16.91 17.11 16.14 16.25 44,061,612 -0.80(-4.72%)
Mar 23, 2009 16.77 17.05 16.77 17.05 20,342,152 +0.43(+2.57%)
Mar 20, 2009 16.79 16.87 16.53 16.63 27,210,102 +0.09(+0.52%)
Mar 19, 2009 17.13 17.13 16.44 16.54 26,517,806 -0.47(-2.75%)
Mar 18, 2009 17.11 17.33 16.91 17.01 24,640,996 -0.18(-1.04%)
Mar 17, 2009 16.76 17.19 16.71 17.19 30,835,394 +0.45(+2.70%)
Mar 16, 2009 16.54 16.93 16.53 16.73 32,987,544 +0.35(+2.13%)
Mar 13, 2009 16.42 16.50 16.09 16.38 0 +0.07(+0.43%)
Mar 12, 2009 15.51 16.54 15.42 16.31 37,364,252 +0.76(+4.90%)
Mar 11, 2009 16.54 16.54 15.53 15.55 42,159,316 -0.88(-5.34%)
Mar 10, 2009 16.54 16.59 16.21 16.43 32,961,270 +0.12(+0.71%)
Mar 09, 2009 16.24 16.55 16.13 16.31 28,493,808 -0.08(-0.51%)
Mar 06, 2009 16.21 16.52 16.09 16.40 0 +0.30(+1.85%)
Mar 05, 2009 16.23 16.52 15.97 16.10 27,952,524 -0.40(-2.42%)
Mar 04, 2009 16.26 16.74 15.92 16.50 33,830,420 +0.05(+0.30%)
Mar 02, 2009 16.33 16.58 15.87 16.45 46,262,764 -0.10(-0.63%)
Feb 27, 2009 17.25 17.37 16.52 16.56 0 -1.23(-6.94%)
Feb 26, 2009 18.77 18.92 17.73 17.79 38,131,292 -0.96(-5.13%)
Feb 25, 2009 19.09 19.16 18.63 18.75 26,513,728 -0.39(-2.05%)
Feb 24, 2009 18.82 19.21 18.75 19.14 25,407,184 +0.47(+2.51%)
Feb 23, 2009 18.69 19.06 18.63 18.68 19,521,118 -0.22(-1.17%)
Feb 20, 2009 18.89 19.12 18.75 18.90 25,638,938 -0.15(-0.79%)
Feb 19, 2009 18.76 19.17 18.76 19.05 20,262,484 +0.09(+0.48%)
Feb 18, 2009 18.94 19.05 18.76 18.96 17,950,736 +0.09(+0.50%)
Feb 17, 2009 19.09 19.15 18.65 18.86 22,369,334 -0.35(-1.84%)
Feb 13, 2009 19.61 19.69 19.15 19.21 20,759,104 -0.42(-2.12%)
Feb 12, 2009 19.33 19.63 19.08 19.63 19,303,744 +0.15(+0.77%)
Feb 11, 2009 19.62 19.67 19.34 19.48 22,188,656 -0.03(-0.16%)
Feb 10, 2009 19.96 20.02 19.36 19.51 32,782,404 -0.51(-2.55%)
Feb 09, 2009 20.00 20.06 19.68 20.02 32,055,842 +0.04(+0.18%)
Feb 06, 2009 19.75 20.02 19.71 19.99 29,753,288 +0.22(+1.10%)
Feb 05, 2009 19.53 19.83 19.27 19.77 24,084,072 +0.22(+1.11%)
Feb 04, 2009 19.99 20.04 19.50 19.55 32,156,274 -0.37(-1.88%)
Feb 03, 2009 19.55 20.07 19.36 19.93 43,412,048 +0.49(+2.54%)
Feb 02, 2009 18.83 19.53 18.57 19.43 27,589,168 +0.05(+0.23%)
Jan 30, 2009 19.24 19.53 19.14 19.39 0 +0.01(+0.05%)
Jan 29, 2009 19.09 19.40 18.98 19.38 39,833,576 +0.16(+0.82%)
Jan 28, 2009 19.13 19.28 18.85 19.22 39,915,864 +0.20(+1.05%)
Jan 27, 2009 18.86 19.17 18.68 19.02 30,783,470 +0.12(+0.63%)
Jan 26, 2009 18.59 19.06 18.31 18.90 32,487,962 +0.43(+2.35%)
Jan 23, 2009 18.35 18.56 18.19 18.47 24,476,990 -0.07(-0.38%)
Jan 22, 2009 18.06 18.61 17.98 18.54 34,807,824 +0.24(+1.32%)
Jan 21, 2009 17.59 18.36 17.39 18.30 38,942,152 +1.09(+6.34%)
Jan 20, 2009 17.64 17.89 17.19 17.21 27,661,220 -0.25(-1.44%)
Jan 16, 2009 17.33 17.61 17.26 17.46 36,731,208 +0.24(+1.42%)
Jan 15, 2009 17.31 17.35 16.85 17.21 29,257,042 -0.09(-0.51%)
Jan 14, 2009 17.44 17.47 17.14 17.30 22,943,230 -0.21(-1.18%)
Jan 13, 2009 17.31 17.62 17.19 17.51 24,052,918 +0.00(+0.00%)
Jan 12, 2009 17.95 17.95 17.31 17.51 34,068,596 -0.39(-2.17%)
Jan 09, 2009 17.90 18.23 17.80 17.90 19,231,190 -0.01(-0.06%)
Jan 08, 2009 17.73 18.12 17.73 17.91 24,971,858 +0.20(+1.11%)
Jan 07, 2009 17.62 17.97 17.57 17.71 31,441,164 -0.10(-0.55%)
Jan 06, 2009 18.48 18.61 17.51 17.81 40,021,052 -0.60(-3.27%)
Jan 05, 2009 18.61 18.70 18.21 18.41 17,962,988 -0.32(-1.72%)
Jan 02, 2009 18.72 18.83 18.32 18.73 0 +0.07(+0.36%)
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.