Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
ABBOTT LABORATORIES Add to My Watchlist (NYSE: ABT) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     ABBOTT 54.08 -0.33 (-0.61%) 2,889,815
Historical Data for ABT
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 53.49 54.34 53.29 2,889,815 54.08 -0.33   -0.61%
11/26/09 54.30 54.59 54.11 4,186,871 54.41 0.00   0.00%
11/25/09 54.30 54.59 54.11 4,186,871 54.41 +0.95   +1.78%
11/24/09 53.22 54.49 52.50 8,639,375 53.46 +0.33   +0.62%
11/23/09 53.72 53.84 52.98 9,329,077 53.13 -0.51   -0.95%
11/20/09 53.25 53.74 52.84 6,397,946 53.64 +0.68   +1.28%
11/19/09 52.89 53.20 52.57 6,741,456 52.96 -0.22   -0.41%
11/18/09 53.31 53.31 52.50 4,831,863 53.18 -0.13   -0.24%
11/17/09 53.62 53.62 53.08 5,592,545 53.31 -0.32   -0.60%
11/16/09 53.53 53.89 53.14 6,784,803 53.63 +0.68   +1.28%
11/13/09 53.21 53.50 52.78 5,957,462 52.95 -0.28   -0.53%
11/12/09 53.39 53.80 53.01 4,780,259 53.23 -0.03   -0.06%
11/11/09 53.42 53.55 53.01 6,146,721 53.26 +0.46   +0.87%
11/10/09 52.19 52.99 52.15 5,497,558 52.80 +0.45   +0.86%
11/09/09 51.78 52.40 51.55 5,215,201 52.35 +0.82   +1.59%
11/06/09 51.45 51.59 51.07 3,994,612 51.53 -0.03   -0.06%
11/05/09 51.04 51.77 50.98 4,986,464 51.56 +0.65   +1.28%
11/04/09 50.50 51.50 50.50 5,539,781 50.91 +0.48   +0.95%
11/03/09 50.88 50.89 50.07 6,173,966 50.43 -0.48   -0.94%
11/02/09 50.83 51.15 50.50 5,676,694 50.91 +0.34   +0.67%
10/30/09 50.83 51.20 50.40 6,996,982 50.57 -0.29   -0.57%
10/29/09 51.02 51.02 50.28 6,776,511 50.86 -0.16   -0.31%
10/28/09 51.13 51.59 51.00 5,747,016 51.02 -0.20   -0.39%
10/27/09 50.52 51.50 50.52 5,805,495 51.22 +0.33   +0.65%
10/26/09 51.38 51.72 50.52 6,077,075 50.89 -0.42   -0.82%
10/23/09 51.19 51.33 50.97 5,979,657 51.31 -0.86   -1.65%
10/22/09 51.12 52.31 50.81 7,464,294 52.17 +1.02   +1.99%
10/21/09 51.91 51.96 51.06 7,040,639 51.15 -0.71   -1.37%
10/20/09 51.87 51.98 51.73 7,779,721 51.86 -0.37   -0.71%
10/19/09 51.46 52.36 51.40 8,600,206 52.23 +0.80   +1.56%
10/16/09 51.62 51.88 51.33 8,689,530 51.43 -0.48   -0.92%
10/15/09 51.42 52.16 51.20 10,071,447 51.91 +1.18   +2.33%
10/14/09 50.72 51.49 50.24 13,320,015 50.73 +1.08   +2.18%
10/13/09 49.77 49.96 49.32 8,134,927 49.65 -0.35   -0.70%
10/12/09 50.10 50.43 49.82 7,295,961 50.00 -0.08   -0.16%
10/09/09 50.05 50.45 49.91 5,459,171 50.08 -0.03   -0.06%
10/08/09 50.33 50.75 49.86 5,907,171 50.11 +0.07   +0.14%
10/07/09 50.09 52.10 49.93 5,714,420 50.04 -0.14   -0.28%
10/06/09 50.50 50.71 49.85 8,838,095 50.18 -0.15   -0.30%
10/05/09 49.93 50.43 49.62 11,333,516 50.33 +0.49   +0.98%
10/02/09 48.41 50.00 48.41 12,817,390 49.84 +1.16   +2.38%
10/01/09 49.46 49.75 48.62 10,720,439 48.68 -0.79   -1.60%
09/30/09 49.15 49.53 48.68 10,476,043 49.47 +0.37   +0.75%
09/29/09 48.98 49.58 48.80 11,872,352 49.10 +0.22   +0.45%
09/28/09 49.15 49.69 48.49 18,532,110 48.88 +1.55   +3.27%
09/25/09 46.76 47.66 46.76 11,426,627 47.33 +0.39   +0.83%
09/24/09 46.29 47.02 46.01 11,838,366 46.94 +0.81   +1.76%
09/23/09 46.87 46.87 46.09 6,173,799 46.13 -0.60   -1.28%
09/22/09 46.67 46.93 46.40 8,205,161 46.73 +0.21   +0.45%
09/21/09 45.81 46.65 45.80 7,130,595 46.52 +0.55   +1.20%
09/18/09 46.47 46.47 45.80 15,004,270 45.97 -0.39   -0.84%
09/17/09 46.74 47.00 46.36 6,964,334 46.36 -0.10   -0.22%
09/16/09 47.28 47.28 46.30 7,632,711 46.46 -0.63   -1.34%
09/15/09 47.34 47.50 46.95 7,196,576 47.09 -0.24   -0.51%
09/14/09 46.82 47.46 46.71 10,236,845 47.33 +0.50   +1.07%
09/11/09 46.89 46.98 46.56 8,004,156 46.83 -0.04   -0.09%
09/10/09 46.37 46.87 45.81 9,914,399 46.87 +0.51   +1.10%
09/09/09 45.99 46.62 45.86 8,410,729 46.36 +0.45   +0.98%
09/08/09 45.67 45.91 45.25 7,230,761 45.91 +0.28   +0.61%
09/07/09 45.15 45.67 44.89 5,118,663 45.63 0.00   0.00%
09/04/09 45.15 45.67 44.89 5,118,663 45.63 +0.57   +1.26%
09/03/09 45.23 45.23 44.75 5,522,990 45.06 +0.06   +0.13%
09/02/09 45.10 45.39 44.72 6,775,444 45.00 -0.12   -0.27%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend