Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.19 16.34 15.96 16.32 20,123,676 +0.17(+1.03%)
May 28, 2009 16.02 16.26 16.00 16.15 16,422,006 +0.08(+0.47%)
May 27, 2009 16.12 16.20 16.04 16.08 16,429,955 -0.07(-0.40%)
May 26, 2009 16.02 16.27 15.81 16.14 20,631,292 +0.23(+1.43%)
May 22, 2009 15.77 16.13 15.69 15.91 20,552,594 +0.22(+1.43%)
May 21, 2009 15.58 15.73 15.50 15.69 17,439,086 +0.09(+0.56%)
May 20, 2009 15.66 15.87 15.57 15.60 27,603,764 +0.07(+0.47%)
May 19, 2009 15.66 15.77 15.48 15.53 21,942,836 -0.12(-0.74%)
May 18, 2009 15.79 15.87 15.53 15.65 27,902,292 -0.04(-0.28%)
May 15, 2009 16.13 16.17 15.67 15.69 43,954,300 -0.47(-2.93%)
May 14, 2009 16.47 16.50 16.16 16.16 26,522,062 -0.32(-1.91%)
May 13, 2009 16.35 16.77 16.31 16.48 21,614,052 +0.03(+0.20%)
May 12, 2009 16.32 16.60 16.27 16.45 25,291,446 +0.20(+1.20%)
May 11, 2009 16.28 16.45 16.12 16.25 17,866,586 -0.02(-0.13%)
May 08, 2009 16.35 16.48 16.17 16.27 26,865,772 +0.11(+0.69%)
May 07, 2009 15.66 16.21 15.57 16.16 35,329,712 +0.61(+3.94%)
May 06, 2009 15.80 15.94 15.35 15.55 27,585,010 -0.29(-1.83%)
May 05, 2009 15.65 15.94 15.62 15.84 25,896,494 +0.20(+1.27%)
May 04, 2009 15.35 15.67 15.25 15.64 32,267,780 +0.60(+4.00%)
May 01, 2009 15.19 15.23 14.95 15.04 24,508,024 -0.12(-0.79%)
Apr 30, 2009 15.57 15.60 14.98 15.16 46,509,372 -0.28(-1.81%)
Apr 29, 2009 15.62 15.64 15.35 15.44 22,386,258 -0.14(-0.91%)
Apr 28, 2009 15.59 15.72 15.54 15.58 19,171,722 -0.05(-0.35%)
Apr 27, 2009 15.57 15.88 15.52 15.63 21,421,104 +0.03(+0.16%)
Apr 24, 2009 15.78 15.90 15.53 15.61 25,704,490 -0.10(-0.62%)
Apr 23, 2009 15.42 15.73 15.21 15.70 29,200,468 +0.31(+2.02%)
Apr 22, 2009 15.98 15.99 15.36 15.39 38,152,056 -0.65(-4.06%)
Apr 21, 2009 16.02 16.27 15.89 16.04 25,901,642 +0.08(+0.48%)
Apr 20, 2009 15.91 16.09 15.84 15.97 34,137,088 +0.07(+0.46%)
Apr 17, 2009 15.53 15.98 15.45 15.90 42,530,996 +0.43(+2.81%)
Apr 16, 2009 15.57 15.61 15.31 15.46 40,149,924 +0.01(+0.07%)
Apr 15, 2009 15.72 16.01 15.17 15.45 73,838,976 -0.74(-4.59%)
Apr 14, 2009 16.13 16.26 15.99 16.19 37,523,496 +0.12(+0.74%)
Apr 13, 2009 15.88 16.31 15.87 16.07 27,779,616 +0.20(+1.24%)
Apr 09, 2009 16.03 16.03 15.46 15.88 41,570,008 +0.13(+0.82%)
Apr 08, 2009 15.61 16.05 15.53 15.75 43,214,612 +0.27(+1.75%)
Apr 07, 2009 15.55 15.75 15.37 15.48 36,105,556 -0.16(-1.01%)
Apr 06, 2009 15.82 15.98 15.42 15.64 47,264,220 -0.27(-1.72%)
Apr 03, 2009 16.43 16.64 15.78 15.91 38,741,720 -0.45(-2.78%)
Apr 02, 2009 17.12 17.12 16.35 16.36 48,675,652 -0.48(-2.83%)
Apr 01, 2009 16.99 16.99 16.59 16.84 33,779,820 -0.36(-2.10%)
Mar 31, 2009 17.40 17.60 17.18 17.20 28,635,484 -0.07(-0.40%)
Mar 30, 2009 16.84 17.35 16.82 17.27 39,266,272 +0.52(+3.10%)
Mar 26, 2009 16.75 16.75 16.14 16.75 46,399,940 +0.15(+0.91%)
Mar 25, 2009 16.90 16.95 16.24 16.60 54,558,988 -0.16(-0.93%)
Mar 24, 2009 17.44 17.64 16.64 16.75 42,733,620 -0.83(-4.72%)
Mar 23, 2009 17.29 17.58 17.29 17.58 19,729,050 +0.44(+2.57%)
Mar 20, 2009 17.31 17.40 17.05 17.14 26,390,004 +0.09(+0.52%)
Mar 19, 2009 17.66 17.67 16.95 17.05 25,718,572 -0.48(-2.75%)
Mar 18, 2009 17.64 17.87 17.43 17.54 23,898,328 -0.18(-1.04%)
Mar 17, 2009 17.28 17.73 17.23 17.72 29,906,032 +0.47(+2.70%)
Mar 16, 2009 17.05 17.46 17.04 17.25 31,993,318 +0.36(+2.13%)
Mar 13, 2009 16.93 17.01 16.59 16.89 0 +0.07(+0.43%)
Mar 12, 2009 16.00 17.05 15.90 16.82 36,238,116 +0.79(+4.90%)
Mar 11, 2009 17.06 17.06 16.02 16.04 40,888,656 -0.91(-5.34%)
Mar 10, 2009 17.06 17.10 16.71 16.94 31,967,834 +0.12(+0.71%)
Mar 09, 2009 16.75 17.06 16.63 16.82 27,635,020 -0.09(-0.51%)
Mar 06, 2009 16.71 17.04 16.59 16.91 0 +0.31(+1.85%)
Mar 05, 2009 16.73 17.03 16.46 16.60 27,110,048 -0.41(-2.42%)
Mar 04, 2009 16.77 17.26 16.42 17.01 32,810,790 +0.05(+0.30%)
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.