Skip to main content

Abbott Laboratories (NY: ABT )

115.45 -2.67 (-2.26%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.34 18.93 18.15 18.83 9,477,766 +0.37(+1.99%)
Nov 26, 2008 18.12 18.50 17.82 18.46 22,726,916 +0.05(+0.29%)
Nov 25, 2008 18.47 18.78 18.06 18.41 44,023,120 +0.16(+0.87%)
Nov 24, 2008 18.67 18.67 18.11 18.25 40,306,952 -0.27(-1.44%)
Nov 21, 2008 18.19 18.58 17.35 18.51 49,400,408 +0.42(+2.32%)
Nov 20, 2008 19.50 19.55 17.79 18.09 47,645,924 -1.50(-7.65%)
Nov 19, 2008 20.30 20.58 19.56 19.59 28,583,442 -0.74(-3.62%)
Nov 18, 2008 20.05 20.44 19.58 20.33 31,241,336 +0.45(+2.26%)
Nov 17, 2008 19.52 20.38 19.44 19.88 22,571,346 +0.09(+0.47%)
Nov 14, 2008 20.23 20.60 19.74 19.79 0 -0.75(-3.64%)
Nov 13, 2008 19.65 20.59 19.25 20.53 31,270,704 +0.95(+4.84%)
Nov 12, 2008 19.83 20.17 19.46 19.58 20,684,568 -0.24(-1.21%)
Nov 11, 2008 19.73 20.29 19.55 19.83 19,072,222 -0.08(-0.38%)
Nov 10, 2008 20.12 20.44 19.87 19.90 20,633,722 +0.03(+0.14%)
Nov 07, 2008 19.41 20.03 19.25 19.87 18,283,926 +0.56(+2.90%)
Nov 06, 2008 19.67 20.10 19.18 19.31 24,077,048 -0.52(-2.61%)
Nov 05, 2008 20.07 20.63 19.70 19.83 25,603,240 -0.44(-2.18%)
Nov 04, 2008 20.46 20.48 19.97 20.27 19,264,036 +0.15(+0.73%)
Nov 03, 2008 19.81 20.22 19.67 20.12 17,804,604 +0.31(+1.54%)
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%)
Oct 01, 2008 20.51 20.95 20.41 20.87 22,111,326 +0.25(+1.23%)
Sep 30, 2008 21.08 21.11 20.43 20.62 35,009,796 +0.06(+0.31%)
Sep 29, 2008 21.09 21.77 20.20 20.56 29,615,156 -0.72(-3.37%)
Sep 26, 2008 21.08 21.34 21.02 21.27 0 +0.03(+0.12%)
Sep 25, 2008 21.09 21.39 21.01 21.25 18,555,292 +0.17(+0.82%)
Sep 24, 2008 20.97 21.20 20.89 21.08 20,102,570 +0.12(+0.58%)
Sep 23, 2008 20.58 21.19 20.58 20.95 25,588,386 +0.49(+2.40%)
Sep 22, 2008 20.90 21.10 20.38 20.46 14,887,967 -0.56(-2.67%)
Sep 19, 2008 21.13 21.34 20.68 21.02 0 +0.10(+0.46%)
Sep 18, 2008 20.68 21.15 20.29 20.93 29,357,662 +0.43(+2.08%)
Sep 17, 2008 21.21 21.33 20.23 20.50 30,210,916 -0.92(-4.28%)
Sep 16, 2008 20.59 21.47 20.59 21.42 33,826,004 +0.48(+2.27%)
Sep 15, 2008 20.86 21.30 20.77 20.94 21,802,924 -0.22(-1.03%)
Sep 12, 2008 21.13 21.24 20.81 21.16 18,328,594 -0.08(-0.37%)
Sep 11, 2008 20.72 21.28 20.66 21.24 23,858,558 +0.50(+2.44%)
Sep 10, 2008 20.58 21.00 20.47 20.73 18,191,038 +0.15(+0.73%)
Sep 09, 2008 20.97 21.11 20.56 20.58 19,749,832 -0.34(-1.61%)
Sep 08, 2008 20.83 21.07 20.53 20.92 18,809,812 +0.50(+2.47%)
Sep 05, 2008 20.13 20.48 20.04 20.42 0 +0.16(+0.78%)
Sep 04, 2008 20.60 20.66 20.22 20.26 22,103,996 -0.49(-2.35%)
Sep 03, 2008 21.06 21.24 20.68 20.75 16,838,320 -0.39(-1.83%)
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.