Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.93 18.93 18.62 18.73 15,407,177 -0.23(-1.24%)
Feb 28, 2008 18.98 19.10 18.82 18.96 14,267,867 -0.11(-0.59%)
Feb 27, 2008 19.28 19.43 19.02 19.07 14,969,274 -0.36(-1.85%)
Feb 26, 2008 19.34 19.59 19.23 19.43 11,844,517 +0.04(+0.18%)
Feb 25, 2008 19.15 19.41 19.05 19.40 11,323,008 +0.33(+1.71%)
Feb 22, 2008 19.27 19.36 18.79 19.07 17,690,982 -0.11(-0.58%)
Feb 21, 2008 19.48 19.55 19.07 19.19 30,997,294 -0.26(-1.35%)
Feb 20, 2008 19.36 19.48 19.10 19.45 16,929,964 +0.01(+0.07%)
Feb 19, 2008 19.69 19.70 19.38 19.43 14,893,560 +0.01(+0.04%)
Feb 18, 2008 19.33 19.58 19.27 19.43 0 +0.00(+0.00%)
Feb 15, 2008 19.33 19.58 19.27 19.43 18,736,402 +0.06(+0.31%)
Feb 14, 2008 19.75 19.78 19.33 19.37 15,745,893 -0.40(-2.02%)
Feb 13, 2008 19.75 19.85 19.56 19.77 12,404,899 +0.20(+1.02%)
Feb 12, 2008 19.59 19.84 19.51 19.57 26,106,116 -0.14(-0.69%)
Feb 11, 2008 19.90 20.06 19.56 19.70 12,784,598 -0.16(-0.81%)
Feb 08, 2008 20.25 20.25 19.76 19.86 16,307,928 -0.45(-2.24%)
Feb 07, 2008 20.18 20.34 20.03 20.32 21,488,010 +0.13(+0.64%)
Feb 06, 2008 20.15 20.42 19.90 20.19 25,778,918 +0.14(+0.68%)
Feb 05, 2008 20.29 20.35 20.02 20.05 18,977,630 -0.25(-1.22%)
Feb 04, 2008 20.13 20.46 20.06 20.30 20,351,560 +0.17(+0.87%)
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.