Skip to main content

Abbott Laboratories (NY: ABT )

114.87 +1.68 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 47.23 47.65 46.26 47.04 14,135,803 -0.78(-1.63%)
Jun 29, 2009 47.59 47.84 46.65 47.82 6,737,256 +0.39(+0.82%)
Jun 26, 2009 47.88 48.13 47.29 47.43 8,191,792 -0.59(-1.23%)
Jun 25, 2009 47.44 48.37 47.34 48.02 7,759,406 +1.03(+2.19%)
Jun 24, 2009 47.20 47.23 46.57 46.99 5,980,189 +0.13(+0.28%)
Jun 23, 2009 46.90 47.20 46.30 46.86 6,466,407 +0.15(+0.32%)
Jun 22, 2009 47.18 47.36 46.58 46.71 9,136,233 -0.87(-1.83%)
Jun 19, 2009 47.84 48.26 47.26 47.58 14,506,263 -0.08(-0.17%)
Jun 18, 2009 46.07 47.92 46.07 47.66 15,101,120 +1.74(+3.79%)
Jun 17, 2009 44.77 46.22 44.75 45.92 8,789,717 +1.19(+2.66%)
Jun 16, 2009 44.70 45.22 44.22 44.73 7,821,064 +0.00(+0.00%)
Jun 15, 2009 45.65 45.65 44.58 44.73 9,200,430 -0.69(-1.52%)
Jun 12, 2009 44.47 46.00 44.47 45.42 10,284,431 +0.86(+1.93%)
Jun 11, 2009 44.21 45.09 44.19 44.56 9,209,957 +0.41(+0.93%)
Jun 10, 2009 44.60 44.70 43.90 44.15 10,012,865 -0.20(-0.45%)
Jun 09, 2009 44.92 44.95 44.35 44.35 4,786,029 -0.38(-0.85%)
Jun 08, 2009 44.45 45.06 44.27 44.73 6,001,838 -0.25(-0.56%)
Jun 05, 2009 44.91 45.26 44.35 44.98 7,113,928 +0.23(+0.51%)
Jun 04, 2009 45.18 45.30 44.35 44.75 8,012,119 -0.37(-0.82%)
Jun 03, 2009 44.98 45.46 44.68 45.12 8,012,541 -0.03(-0.07%)
Jun 02, 2009 44.82 45.53 44.76 45.15 5,471,240 +0.17(+0.38%)
Jun 01, 2009 45.30 45.42 44.66 44.98 6,872,394 -0.08(-0.18%)
May 29, 2009 44.69 45.12 44.07 45.06 7,288,275 +0.46(+1.03%)
May 28, 2009 44.22 44.89 44.17 44.60 5,947,626 +0.21(+0.47%)
May 27, 2009 44.50 44.74 44.28 44.39 5,950,505 -0.18(-0.40%)
May 26, 2009 44.24 44.91 43.65 44.57 7,472,121 +0.63(+1.43%)
May 22, 2009 43.54 44.55 43.32 43.94 7,443,618 +0.62(+1.43%)
May 21, 2009 43.01 43.43 42.80 43.32 6,315,986 +0.24(+0.56%)
May 20, 2009 43.23 43.81 43.00 43.08 9,997,370 +0.20(+0.47%)
May 19, 2009 43.24 43.55 42.75 42.88 7,947,128 -0.32(-0.74%)
May 18, 2009 43.59 43.83 42.88 43.20 10,105,489 -0.12(-0.28%)
May 15, 2009 44.55 44.65 43.26 43.32 15,919,112 -1.31(-2.94%)
May 14, 2009 45.47 45.56 44.62 44.63 9,605,605 -0.87(-1.91%)
May 13, 2009 45.15 46.31 45.04 45.50 7,828,051 +0.09(+0.20%)
May 12, 2009 45.06 45.83 44.92 45.41 9,159,908 +0.54(+1.20%)
May 11, 2009 44.96 45.43 44.52 44.87 6,470,816 -0.06(-0.13%)
May 08, 2009 45.15 45.50 44.65 44.93 9,730,088 +0.31(+0.69%)
May 07, 2009 43.24 44.76 43.00 44.62 12,795,508 +1.69(+3.94%)
May 06, 2009 43.63 44.00 42.38 42.93 9,990,578 -0.80(-1.83%)
May 05, 2009 43.20 44.00 43.13 43.73 9,379,041 +0.55(+1.27%)
May 04, 2009 42.37 43.27 42.10 43.18 11,686,556 +1.66(+4.00%)
May 01, 2009 41.94 42.04 41.27 41.52 8,876,173 -0.33(-0.79%)
Apr 30, 2009 43.00 43.07 41.37 41.85 16,844,492 -0.77(-1.81%)
Apr 29, 2009 43.13 43.18 42.39 42.62 8,107,724 -0.39(-0.91%)
Apr 28, 2009 43.05 43.41 42.90 43.01 6,943,502 -0.15(-0.35%)
Apr 27, 2009 43.00 43.86 42.86 43.16 7,758,170 +0.07(+0.16%)
Apr 24, 2009 43.57 43.90 42.88 43.09 9,309,502 -0.27(-0.62%)
Apr 23, 2009 42.57 43.44 42.01 43.36 10,575,655 +0.86(+2.02%)
Apr 22, 2009 44.13 44.14 42.40 42.50 13,817,689 -1.80(-4.06%)
Apr 21, 2009 44.23 44.93 43.87 44.30 9,380,905 +0.21(+0.48%)
Apr 20, 2009 43.92 44.44 43.73 44.09 12,363,571 +0.20(+0.46%)
Apr 17, 2009 42.88 44.13 42.66 43.89 15,403,627 +1.20(+2.81%)
Apr 16, 2009 43.00 43.10 42.26 42.69 14,541,265 +0.03(+0.07%)
Apr 15, 2009 43.41 44.21 41.88 42.66 26,742,570 -2.05(-4.59%)
Apr 14, 2009 44.53 44.89 44.16 44.71 13,590,041 +0.33(+0.74%)
Apr 13, 2009 43.86 45.03 43.82 44.38 10,061,059 +0.35(+0.79%)
Apr 09, 2009 44.46 44.46 42.86 44.03 14,989,960 +0.36(+0.82%)
Apr 08, 2009 43.28 44.50 43.07 43.67 15,582,997 +0.75(+1.75%)
Apr 07, 2009 43.11 43.68 42.62 42.92 13,019,503 -0.44(-1.01%)
Apr 06, 2009 43.86 44.32 42.76 43.36 17,043,268 -0.76(-1.72%)
Apr 03, 2009 45.55 46.15 43.77 44.12 13,970,092 -1.26(-2.78%)
Apr 02, 2009 47.48 47.48 45.35 45.38 17,552,224 -1.32(-2.83%)
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.