Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.79 17.91 17.03 17.07 0 -1.27(-6.94%)
Feb 26, 2009 19.35 19.50 18.29 18.34 36,982,032 -0.99(-5.13%)
Feb 25, 2009 19.68 19.75 19.21 19.34 25,714,618 -0.40(-2.05%)
Feb 24, 2009 19.40 19.81 19.34 19.74 24,641,424 +0.48(+2.51%)
Feb 23, 2009 19.27 19.65 19.21 19.26 18,932,762 -0.23(-1.17%)
Feb 20, 2009 19.47 19.71 19.33 19.48 24,866,194 -0.16(-0.79%)
Feb 19, 2009 19.34 19.76 19.34 19.64 19,651,784 +0.09(+0.48%)
Feb 18, 2009 19.53 19.64 19.34 19.54 17,409,710 +0.10(+0.50%)
Feb 17, 2009 19.68 19.75 19.23 19.45 21,695,134 -0.36(-1.84%)
Feb 13, 2009 20.22 20.30 19.74 19.81 20,133,434 -0.43(-2.12%)
Feb 12, 2009 19.93 20.24 19.67 20.24 18,721,940 +0.16(+0.77%)
Feb 11, 2009 20.23 20.28 19.94 20.09 21,519,902 -0.03(-0.16%)
Feb 10, 2009 20.58 20.64 19.97 20.12 31,794,360 -0.53(-2.55%)
Feb 09, 2009 20.63 20.68 20.29 20.64 31,089,696 +0.04(+0.18%)
Feb 06, 2009 20.37 20.64 20.33 20.61 28,856,540 +0.22(+1.10%)
Feb 05, 2009 20.14 20.45 19.87 20.38 23,358,192 +0.22(+1.11%)
Feb 04, 2009 20.61 20.66 20.11 20.16 31,187,102 -0.39(-1.88%)
Feb 03, 2009 20.15 20.69 19.96 20.55 42,103,632 +0.51(+2.54%)
Feb 02, 2009 19.41 20.14 19.15 20.04 26,757,646 +0.05(+0.23%)
Jan 30, 2009 19.84 20.13 19.73 19.99 0 +0.01(+0.05%)
Jan 29, 2009 19.68 20.01 19.57 19.98 38,633,012 +0.16(+0.82%)
Jan 28, 2009 19.73 19.88 19.44 19.82 38,712,820 +0.21(+1.05%)
Jan 27, 2009 19.44 19.76 19.26 19.61 29,855,674 +0.12(+0.63%)
Jan 26, 2009 19.17 19.65 18.88 19.49 31,508,792 +0.45(+2.35%)
Jan 23, 2009 18.92 19.14 18.75 19.04 23,739,266 -0.07(-0.38%)
Jan 22, 2009 18.62 19.19 18.53 19.12 33,758,736 +0.25(+1.32%)
Jan 21, 2009 18.14 18.93 17.93 18.87 37,768,456 +1.13(+6.34%)
Jan 20, 2009 18.19 18.44 17.72 17.74 26,827,524 -0.26(-1.44%)
Jan 16, 2009 17.87 18.16 17.79 18.00 35,624,148 +0.25(+1.42%)
Jan 15, 2009 17.85 17.89 17.37 17.75 28,375,250 -0.09(-0.51%)
Jan 14, 2009 17.99 18.01 17.67 17.84 22,251,734 -0.21(-1.18%)
Jan 13, 2009 17.85 18.17 17.73 18.05 23,327,974 +0.06(+0.35%)
Jan 12, 2009 18.44 18.44 17.79 17.99 33,156,186 -0.40(-2.17%)
Jan 09, 2009 18.39 18.73 18.29 18.39 18,716,150 -0.01(-0.06%)
Jan 08, 2009 18.22 18.62 18.22 18.40 24,303,074 +0.20(+1.11%)
Jan 07, 2009 18.10 18.46 18.06 18.20 30,599,122 -0.10(-0.55%)
Jan 06, 2009 18.99 19.12 17.99 18.30 38,949,228 -0.62(-3.27%)
Jan 05, 2009 19.12 19.22 18.71 18.92 17,481,912 -0.33(-1.72%)
Jan 02, 2009 19.24 19.35 18.82 19.25 0 +0.07(+0.36%)
Jan 01, 2009 19.14 19.31 19.07 19.18 0 +0.00(+0.00%)
Dec 31, 2008 19.14 19.31 19.07 19.18 15,739,523 +0.08(+0.40%)
Dec 30, 2008 18.87 19.14 18.85 19.10 14,235,866 +0.36(+1.90%)
Dec 29, 2008 19.11 19.11 18.52 18.75 12,536,582 -0.12(-0.65%)
Dec 26, 2008 18.98 19.02 18.75 18.87 5,380,809 -0.05(-0.27%)
Dec 24, 2008 18.90 19.02 18.80 18.92 5,606,805 +0.07(+0.36%)
Dec 23, 2008 19.10 19.15 18.82 18.85 19,441,290 -0.09(-0.47%)
Dec 22, 2008 18.83 19.01 18.52 18.94 22,171,674 +0.16(+0.84%)
Dec 19, 2008 19.05 19.14 18.74 18.78 35,730,468 +0.10(+0.54%)
Dec 18, 2008 18.81 19.08 18.43 18.68 25,589,380 -0.03(-0.13%)
Dec 17, 2008 18.91 19.05 18.64 18.71 21,070,018 -0.40(-2.07%)
Dec 16, 2008 18.70 19.20 18.57 19.10 26,863,786 +0.55(+2.94%)
Dec 15, 2008 18.29 18.70 18.16 18.56 19,945,142 +0.32(+1.75%)
Dec 12, 2008 17.99 18.25 17.73 18.24 0 -0.10(-0.55%)
Dec 11, 2008 18.51 18.71 18.25 18.34 22,541,796 -0.18(-0.95%)
Dec 10, 2008 18.63 18.87 18.38 18.51 18,640,852 -0.16(-0.87%)
Dec 09, 2008 19.02 19.41 18.51 18.68 23,118,076 -0.34(-1.80%)
Dec 08, 2008 19.30 19.31 18.95 19.02 23,972,048 +0.06(+0.32%)
Dec 05, 2008 18.52 19.12 18.13 18.96 23,086,362 +0.26(+1.38%)
Dec 04, 2008 18.82 19.19 18.53 18.70 19,798,224 -0.40(-2.11%)
Dec 03, 2008 18.67 19.22 18.39 19.10 22,022,176 +0.42(+2.27%)
Dec 02, 2008 18.30 18.73 18.14 18.68 21,587,184 +0.65(+3.63%)
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.