Skip to main content

Abbott Laboratories (NY: ABT )

111.82 +1.27 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 40.25 40.25 39.59 39.83 7,245,193 -0.50(-1.24%)
Feb 28, 2008 40.35 40.61 40.03 40.32 6,709,435 -0.24(-0.59%)
Feb 27, 2008 40.99 41.31 40.44 40.56 7,039,270 -0.77(-1.85%)
Feb 26, 2008 41.13 41.66 40.90 41.33 5,569,860 +0.07(+0.18%)
Feb 25, 2008 40.73 41.28 40.51 41.25 5,324,621 +0.69(+1.71%)
Feb 22, 2008 40.97 41.17 39.96 40.56 8,319,148 -0.24(-0.58%)
Feb 21, 2008 41.42 41.57 40.55 40.80 14,576,414 -0.56(-1.35%)
Feb 20, 2008 41.16 41.42 40.62 41.36 7,961,280 +0.03(+0.07%)
Feb 19, 2008 41.87 41.89 41.22 41.33 7,003,666 +0.01(+0.04%)
Feb 18, 2008 41.11 41.65 40.99 41.31 0 +0.00(+0.00%)
Feb 15, 2008 41.11 41.65 40.99 41.31 8,810,755 +0.13(+0.31%)
Feb 14, 2008 42.00 42.07 41.10 41.19 7,404,473 -0.85(-2.02%)
Feb 13, 2008 42.00 42.21 41.59 42.03 5,833,378 +0.42(+1.02%)
Feb 12, 2008 41.66 42.18 41.50 41.61 12,276,348 -0.29(-0.69%)
Feb 11, 2008 42.32 42.66 41.59 41.90 6,011,931 -0.34(-0.81%)
Feb 08, 2008 43.06 43.06 42.02 42.24 7,668,769 -0.97(-2.24%)
Feb 07, 2008 42.90 43.26 42.59 43.21 10,104,693 +0.28(+0.64%)
Feb 06, 2008 42.85 43.43 42.32 42.93 12,122,484 +0.29(+0.68%)
Feb 05, 2008 43.15 43.28 42.57 42.64 8,924,192 -0.53(-1.22%)
Feb 04, 2008 42.82 43.51 42.66 43.17 9,570,279 +0.37(+0.87%)
Feb 01, 2008 42.16 42.90 41.55 42.80 12,089,766 +1.02(+2.44%)
Jan 31, 2008 41.07 42.17 39.33 41.78 13,989,757 +0.17(+0.41%)
Jan 30, 2008 42.23 42.39 40.94 41.61 12,552,223 -0.22(-0.53%)
Jan 29, 2008 42.15 42.36 41.51 41.83 9,939,068 -0.20(-0.48%)
Jan 28, 2008 41.24 42.05 41.02 42.03 11,245,292 +0.77(+1.87%)
Jan 25, 2008 42.61 42.75 41.23 41.26 12,008,423 -1.18(-2.77%)
Jan 24, 2008 43.26 44.65 42.15 42.44 10,871,421 -0.68(-1.57%)
Jan 23, 2008 42.58 43.25 40.66 43.11 17,867,554 +0.36(+0.83%)
Jan 22, 2008 41.86 44.44 41.23 42.76 16,193,553 -1.44(-3.26%)
Jan 21, 2008 44.65 45.26 43.70 44.20 0 +0.00(+0.00%)
Jan 18, 2008 44.65 45.26 43.70 44.20 13,356,685 -0.24(-0.54%)
Jan 17, 2008 45.20 45.20 44.24 44.44 11,197,160 -0.56(-1.24%)
Jan 16, 2008 44.09 45.42 44.09 44.99 12,976,610 +0.62(+1.39%)
Jan 15, 2008 43.98 44.68 43.69 44.38 10,946,933 -0.19(-0.43%)
Jan 14, 2008 45.26 45.37 44.18 44.57 10,120,131 -0.42(-0.94%)
Jan 11, 2008 44.38 45.19 44.25 44.99 10,739,064 +0.29(+0.65%)
Jan 10, 2008 44.24 45.43 44.12 44.70 11,378,995 +0.05(+0.12%)
Jan 09, 2008 43.80 44.84 43.77 44.65 13,279,866 +0.77(+1.75%)
Jan 08, 2008 42.89 44.62 42.89 43.89 14,176,486 +1.12(+2.63%)
Jan 07, 2008 41.66 43.15 41.65 42.76 13,333,863 +1.27(+3.06%)
Jan 04, 2008 40.99 42.09 40.90 41.49 7,936,675 +0.24(+0.58%)
Jan 03, 2008 41.56 41.73 41.21 41.25 7,033,694 -0.25(-0.61%)
Jan 02, 2008 41.76 42.12 41.28 41.51 7,236,035 -0.25(-0.61%)
Jan 01, 2008 42.35 42.47 41.66 41.76 0 +0.00(+0.00%)
Dec 31, 2007 42.35 42.47 41.66 41.76 6,732,002 -0.80(-1.89%)
Dec 28, 2007 42.45 42.71 42.09 42.56 4,887,733 +0.19(+0.44%)
Dec 27, 2007 42.89 43.08 42.34 42.38 5,008,422 -0.67(-1.55%)
Dec 26, 2007 43.25 43.60 42.78 43.05 4,693,842 -0.35(-0.81%)
Dec 24, 2007 43.24 43.55 43.17 43.40 1,787,033 +0.07(+0.15%)
Dec 21, 2007 43.61 43.78 42.40 43.33 12,550,002 +0.49(+1.15%)
Dec 20, 2007 42.79 42.95 42.47 42.84 5,278,959 +0.28(+0.65%)
Dec 19, 2007 42.82 43.14 42.36 42.56 4,860,802 -0.34(-0.80%)
Dec 18, 2007 42.57 43.11 42.17 42.90 7,943,077 +0.68(+1.62%)
Dec 17, 2007 42.73 43.09 42.06 42.22 6,689,099 -0.55(-1.29%)
Dec 14, 2007 43.14 43.48 42.75 42.77 6,139,323 -0.65(-1.49%)
Dec 13, 2007 43.04 43.49 42.76 43.42 5,369,481 +0.20(+0.46%)
Dec 12, 2007 43.51 44.24 42.76 43.22 12,815,289 +0.01(+0.03%)
Dec 11, 2007 43.78 43.95 43.08 43.20 8,706,809 -0.60(-1.38%)
Dec 10, 2007 43.34 43.99 43.25 43.80 7,347,455 +0.51(+1.17%)
Dec 07, 2007 43.24 43.51 43.08 43.30 5,271,381 +0.05(+0.12%)
Dec 06, 2007 43.24 43.36 42.79 43.25 6,292,586 -0.01(-0.02%)
Dec 05, 2007 43.10 43.25 42.75 43.25 6,902,039 +0.49(+1.15%)
Dec 04, 2007 42.06 42.92 42.06 42.76 8,317,108 +0.36(+0.86%)
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.