Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.23 19.27 18.83 18.89 24,623,436 -0.26(-1.36%)
Apr 29, 2008 19.09 19.27 18.97 19.15 44,887,288 +0.67(+3.62%)
Apr 28, 2008 18.27 18.70 18.26 18.48 23,369,346 +0.12(+0.64%)
Apr 25, 2008 18.19 18.46 18.15 18.36 24,048,726 +0.30(+1.67%)
Apr 24, 2008 18.10 18.26 18.04 18.06 32,016,698 -0.06(-0.32%)
Apr 23, 2008 18.20 18.23 18.07 18.12 33,043,886 +0.03(+0.16%)
Apr 22, 2008 18.10 18.17 17.99 18.09 25,024,284 -0.00(-0.02%)
Apr 21, 2008 18.10 18.21 17.94 18.10 29,018,290 -0.07(-0.37%)
Apr 18, 2008 18.37 18.45 18.08 18.16 37,739,476 -0.08(-0.41%)
Apr 17, 2008 18.46 18.57 18.19 18.24 39,747,632 -0.15(-0.82%)
Apr 16, 2008 18.82 18.92 18.29 18.39 36,918,328 -0.20(-1.08%)
Apr 15, 2008 18.77 18.94 18.46 18.59 22,321,866 -0.20(-1.07%)
Apr 14, 2008 18.94 18.94 18.71 18.79 17,026,706 -0.12(-0.63%)
Apr 11, 2008 19.27 19.27 18.91 18.91 18,777,248 -0.40(-2.06%)
Apr 10, 2008 19.36 19.44 19.18 19.31 11,797,594 +0.01(+0.07%)
Apr 09, 2008 19.31 19.46 19.17 19.29 23,895,496 -0.05(-0.24%)
Apr 08, 2008 19.52 19.64 19.31 19.34 12,291,607 -0.31(-1.59%)
Apr 07, 2008 19.74 19.80 19.53 19.65 7,471,672 +0.01(+0.05%)
Apr 04, 2008 19.52 19.73 19.42 19.64 8,224,236 +0.11(+0.57%)
Apr 03, 2008 19.38 19.76 19.38 19.53 9,903,088 +0.08(+0.42%)
Apr 02, 2008 19.80 19.83 19.38 19.45 14,297,108 -0.33(-1.68%)
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.