Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.54 20.12 19.41 19.82 23,965,066 +0.21(+1.08%)
Oct 30, 2008 19.98 20.12 19.11 19.61 22,631,128 +0.14(+0.72%)
Oct 29, 2008 19.74 19.94 19.03 19.47 28,152,024 -0.30(-1.51%)
Oct 28, 2008 19.50 19.88 18.73 19.76 37,233,920 +0.66(+3.44%)
Oct 27, 2008 19.28 19.83 19.00 19.11 24,613,072 -0.41(-2.08%)
Oct 24, 2008 18.65 19.98 18.40 19.51 27,913,480 -0.26(-1.31%)
Oct 23, 2008 19.47 20.21 18.95 19.77 37,070,160 +0.42(+2.15%)
Oct 22, 2008 19.76 20.03 18.88 19.35 30,640,156 -0.77(-3.80%)
Oct 21, 2008 20.74 20.79 20.04 20.12 22,287,590 -0.56(-2.71%)
Oct 20, 2008 20.09 20.84 19.90 20.68 26,444,994 +0.75(+3.77%)
Oct 17, 2008 19.59 20.93 18.95 19.93 0 +0.03(+0.14%)
Oct 16, 2008 19.42 20.12 18.34 19.90 48,609,916 +0.54(+2.78%)
Oct 15, 2008 20.16 20.16 19.12 19.36 40,080,868 -0.32(-1.64%)
Oct 14, 2008 20.33 20.54 18.95 19.69 39,355,528 +0.20(+1.05%)
Oct 13, 2008 18.96 19.75 18.35 19.48 32,952,664 +1.71(+9.63%)
Oct 10, 2008 17.24 18.77 16.44 17.77 56,302,244 -0.23(-1.25%)
Oct 09, 2008 19.82 19.95 17.99 18.00 38,074,536 -1.80(-9.12%)
Oct 08, 2008 19.67 20.37 18.93 19.80 42,051,588 -0.21(-1.06%)
Oct 07, 2008 20.37 20.86 19.95 20.01 33,561,756 -0.19(-0.92%)
Oct 06, 2008 20.63 21.04 19.55 20.20 35,837,796 -0.76(-3.61%)
Oct 03, 2008 21.30 21.40 20.89 20.95 0 -0.14(-0.66%)
Oct 02, 2008 20.73 21.46 20.72 21.09 33,525,082 +0.22(+1.05%)
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.