Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 54.20 54.55 53.69 54.49 7,045,955 +0.41(+0.76%)
Nov 27, 2009 53.49 54.34 53.29 54.08 2,889,815 -0.33(-0.61%)
Nov 25, 2009 54.30 54.59 54.11 54.41 4,186,871 +0.95(+1.78%)
Nov 24, 2009 53.22 54.49 52.50 53.46 8,639,375 +0.33(+0.62%)
Nov 23, 2009 53.72 53.84 52.98 53.13 9,329,077 -0.51(-0.95%)
Nov 20, 2009 53.25 53.74 52.84 53.64 6,397,946 +0.68(+1.28%)
Nov 19, 2009 52.89 53.20 52.57 52.96 6,741,456 -0.22(-0.41%)
Nov 18, 2009 53.31 53.31 52.50 53.18 4,831,863 -0.13(-0.24%)
Nov 17, 2009 53.62 53.62 53.08 53.31 5,592,545 -0.32(-0.60%)
Nov 16, 2009 53.53 53.89 53.14 53.63 6,784,803 +0.68(+1.28%)
Nov 13, 2009 53.21 53.50 52.78 52.95 5,957,462 -0.28(-0.53%)
Nov 12, 2009 53.39 53.80 53.01 53.23 4,780,259 -0.03(-0.06%)
Nov 11, 2009 53.42 53.55 53.01 53.26 6,146,721 +0.46(+0.87%)
Nov 10, 2009 52.19 52.99 52.15 52.80 5,497,958 +0.45(+0.86%)
Nov 09, 2009 51.78 52.40 51.55 52.35 5,215,201 +0.82(+1.59%)
Nov 06, 2009 51.45 51.59 51.07 51.53 3,994,747 -0.03(-0.06%)
Nov 05, 2009 51.04 51.77 50.98 51.56 4,986,464 +0.65(+1.28%)
Nov 04, 2009 50.50 51.50 50.50 50.91 5,539,781 +0.48(+0.95%)
Nov 03, 2009 50.88 50.89 50.07 50.43 6,173,966 -0.48(-0.94%)
Nov 02, 2009 50.83 51.15 50.50 50.91 5,676,694 +0.34(+0.67%)
Oct 30, 2009 50.83 51.20 50.40 50.57 6,997,082 -0.29(-0.57%)
Oct 29, 2009 51.02 51.02 50.28 50.86 6,776,511 -0.16(-0.31%)
Oct 28, 2009 51.13 51.59 51.00 51.02 5,747,016 -0.20(-0.39%)
Oct 27, 2009 50.52 51.50 50.52 51.22 5,805,495 +0.33(+0.65%)
Oct 26, 2009 51.38 51.72 50.52 50.89 6,077,075 -0.42(-0.82%)
Oct 23, 2009 51.19 51.33 50.97 51.31 5,979,857 -0.86(-1.65%)
Oct 22, 2009 51.12 52.31 50.81 52.17 7,464,294 +1.02(+1.99%)
Oct 21, 2009 51.91 51.96 51.06 51.15 7,040,639 -0.71(-1.37%)
Oct 20, 2009 51.87 51.98 51.73 51.86 7,779,721 -0.37(-0.71%)
Oct 19, 2009 51.46 52.36 51.40 52.23 8,600,206 +0.80(+1.56%)
Oct 16, 2009 51.62 51.88 51.33 51.43 8,689,530 -0.48(-0.92%)
Oct 15, 2009 51.42 52.16 51.20 51.91 10,071,447 +1.18(+2.33%)
Oct 14, 2009 50.72 51.49 50.24 50.73 13,320,015 +1.08(+2.18%)
Oct 13, 2009 49.77 49.96 49.32 49.65 8,134,927 -0.35(-0.70%)
Oct 12, 2009 50.10 50.43 49.82 50.00 7,295,961 -0.08(-0.16%)
Oct 09, 2009 50.05 50.45 49.91 50.08 5,460,621 -0.03(-0.06%)
Oct 08, 2009 50.33 50.75 49.86 50.11 5,907,171 +0.07(+0.14%)
Oct 07, 2009 50.09 52.10 49.93 50.04 5,714,420 -0.14(-0.28%)
Oct 06, 2009 50.50 50.71 49.85 50.18 8,838,095 -0.15(-0.30%)
Oct 05, 2009 49.93 50.43 49.62 50.33 11,333,516 +0.49(+0.98%)
Oct 02, 2009 48.41 50.00 48.41 49.84 12,817,565 +1.16(+2.38%)
Oct 01, 2009 49.46 49.75 48.62 48.68 10,720,439 -0.79(-1.60%)
Sep 30, 2009 49.15 49.53 48.68 49.47 10,476,243 +0.37(+0.75%)
Sep 29, 2009 48.98 49.58 48.80 49.10 11,872,352 +0.22(+0.45%)
Sep 28, 2009 49.15 49.69 48.49 48.88 18,532,810 +1.55(+3.27%)
Sep 25, 2009 46.76 47.66 46.76 47.33 11,437,668 +0.39(+0.83%)
Sep 24, 2009 46.29 47.02 46.01 46.94 11,838,366 +0.81(+1.76%)
Sep 23, 2009 46.87 46.87 46.09 46.13 6,173,799 -0.60(-1.28%)
Sep 22, 2009 46.67 46.93 46.40 46.73 8,205,161 +0.21(+0.45%)
Sep 21, 2009 45.81 46.65 45.80 46.52 7,130,595 +0.55(+1.20%)
Sep 18, 2009 46.47 46.47 45.80 45.97 15,009,320 -0.39(-0.84%)
Sep 17, 2009 46.74 47.00 46.36 46.36 6,964,334 -0.10(-0.22%)
Sep 16, 2009 47.28 47.28 46.30 46.46 7,632,711 -0.63(-1.34%)
Sep 15, 2009 47.34 47.50 46.95 47.09 7,196,576 -0.24(-0.51%)
Sep 14, 2009 46.82 47.46 46.71 47.33 10,236,845 +0.50(+1.07%)
Sep 11, 2009 46.89 46.98 46.56 46.83 8,004,156 -0.04(-0.09%)
Sep 10, 2009 46.37 46.87 45.81 46.87 9,914,399 +0.51(+1.10%)
Sep 09, 2009 45.99 46.62 45.86 46.36 8,410,729 +0.45(+0.98%)
Sep 08, 2009 45.67 45.91 45.25 45.91 7,230,761 +0.28(+0.61%)
Sep 04, 2009 45.15 45.67 44.89 45.63 5,118,663 +0.57(+1.26%)
Sep 03, 2009 45.23 45.23 44.75 45.06 5,522,990 +0.06(+0.13%)
Sep 02, 2009 45.10 45.39 44.72 45.00 6,775,444 -0.12(-0.27%)
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.