ABT: Historical Prices for ABBOTT LABORATORIES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	53.25	53.74	52.84	53.64	6,397,800	53.64
19-Nov-09	52.89	53.20	52.57	52.96	6,741,500	52.96
18-Nov-09	53.31	53.31	52.50	53.18	4,831,900	53.18
17-Nov-09	53.62	53.62	53.08	53.31	5,592,600	53.31
16-Nov-09	53.53	53.89	53.14	53.63	6,784,900	53.63
13-Nov-09	53.40	53.50	52.78	52.95	5,955,400	52.95
12-Nov-09	53.39	53.80	53.01	53.23	4,780,300	53.23
11-Nov-09	53.42	53.55	53.01	53.26	6,146,800	53.26
10-Nov-09	52.19	52.99	52.15	52.80	5,540,200	52.80
9-Nov-09	51.78	52.40	51.55	52.35	5,215,200	52.35
6-Nov-09	51.45	51.59	51.07	51.53	3,994,700	51.53
5-Nov-09	51.04	51.77	50.98	51.62	4,986,500	51.62
4-Nov-09	50.50	51.50	50.50	50.91	5,539,800	50.91
3-Nov-09	50.88	50.89	50.07	50.43	6,188,800	50.43
2-Nov-09	50.83	51.15	50.50	50.91	5,676,700	50.91
30-Oct-09	50.83	51.20	50.40	50.57	6,997,000	50.57
29-Oct-09	51.02	51.02	50.28	50.86	6,747,600	50.86
28-Oct-09	51.13	51.59	51.00	51.02	5,747,000	51.02
27-Oct-09	50.52	51.50	50.52	51.22	5,805,500	51.22
26-Oct-09	51.38	51.72	50.52	50.89	6,077,200	50.89
23-Oct-09	51.98	52.17	50.97	51.31	5,979,700	51.31
22-Oct-09	51.12	52.31	50.81	52.17	7,464,300	52.17
21-Oct-09	51.91	51.96	51.06	51.15	7,040,700	51.15
20-Oct-09	51.98	52.31	51.73	51.86	7,779,800	51.86
19-Oct-09	51.46	52.36	51.40	52.23	8,599,400	52.23
16-Oct-09	51.62	51.88	51.33	51.43	8,689,500	51.43
15-Oct-09	51.42	52.16	51.20	51.91	10,071,500	51.91
14-Oct-09	50.72	51.49	50.24	51.20	13,320,100	51.20
13-Oct-09	49.77	49.96	49.32	49.65	8,134,900	49.65
13-Oct-09	$ 0.40 Dividend
12-Oct-09	50.43	50.43	49.82	50.00	7,296,000	49.60
9-Oct-09	50.05	50.45	49.91	50.08	5,459,200	49.68
8-Oct-09	50.33	50.75	49.86	50.11	5,907,100	49.71
7-Oct-09	50.09	52.10	49.93	50.04	5,714,500	49.64
6-Oct-09	50.50	50.71	49.85	50.18	8,838,100	49.78
5-Oct-09	49.93	50.43	49.62	50.33	11,333,600	49.93
2-Oct-09	48.41	50.00	48.41	49.84	12,817,400	49.44
1-Oct-09	49.46	49.75	48.62	48.68	10,836,400	48.29
30-Sep-09	49.15	49.53	48.68	49.47	10,476,100	49.07
29-Sep-09	48.98	49.58	48.80	49.10	11,872,400	48.71
28-Sep-09	49.15	49.69	48.49	48.58	18,532,200	48.19
25-Sep-09	46.76	47.78	46.76	47.33	11,437,500	46.95
24-Sep-09	46.29	47.02	46.01	46.94	11,838,400	46.56
23-Sep-09	46.87	46.87	46.09	46.13	6,173,600	45.76
22-Sep-09	46.67	46.93	46.40	46.73	8,205,200	46.36
21-Sep-09	45.81	46.65	45.80	46.52	7,130,600	46.15
18-Sep-09	46.47	46.47	45.80	45.97	15,004,300	45.60
17-Sep-09	46.74	47.00	46.36	46.36	6,964,400	45.99
16-Sep-09	47.28	47.28	46.30	46.72	7,632,800	46.35
15-Sep-09	47.34	47.50	46.95	47.09	7,196,600	46.71
14-Sep-09	46.82	47.46	46.71	47.33	10,236,900	46.95
11-Sep-09	46.89	46.98	46.56	46.83	8,004,200	46.46
10-Sep-09	46.37	46.87	45.81	46.87	9,914,400	46.50
9-Sep-09	45.99	46.62	45.86	46.36	8,410,800	45.99
8-Sep-09	45.67	45.91	45.25	45.91	7,230,800	45.54
4-Sep-09	45.15	45.67	44.89	45.63	5,118,700	45.26
3-Sep-09	45.23	45.23	44.75	45.06	5,523,000	44.70
2-Sep-09	45.10	45.39	44.72	45.00	6,775,500	44.64
1-Sep-09	45.08	45.74	44.84	45.12	7,516,100	44.76
31-Aug-09	45.77	46.27	45.02	45.23	9,850,100	44.87
28-Aug-09	46.64	46.65	45.69	45.92	6,282,900	45.55
27-Aug-09	46.17	46.66	45.91	46.61	7,803,100	46.24
26-Aug-09	45.82	46.39	45.75	46.07	6,598,600	45.70
25-Aug-09	46.02	46.31	45.90	45.92	6,928,200	45.55
24-Aug-09	45.73	46.13	45.25	46.08	9,219,000	45.71
21-Aug-09	45.58	46.00	45.31	45.39	8,468,800	45.03
20-Aug-09	45.19	45.43	44.83	45.28	5,106,300	44.92
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions