Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.