Skip to main content

Abbott Laboratories (NY: ABT )

113.47 -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.78 18.82 18.39 18.45 25,214,062 -0.26(-1.36%)
Apr 29, 2008 18.65 18.82 18.53 18.70 45,963,968 +0.65(+3.62%)
Apr 28, 2008 17.85 18.26 17.84 18.05 23,929,890 +0.12(+0.64%)
Apr 25, 2008 17.76 18.03 17.73 17.93 24,625,566 +0.29(+1.67%)
Apr 24, 2008 17.67 17.84 17.62 17.64 32,784,662 -0.06(-0.32%)
Apr 23, 2008 17.77 17.80 17.65 17.70 33,836,484 +0.03(+0.16%)
Apr 22, 2008 17.68 17.74 17.57 17.67 25,624,524 -0.00(-0.02%)
Apr 21, 2008 17.68 17.78 17.52 17.67 29,714,332 -0.07(-0.37%)
Apr 18, 2008 17.94 18.02 17.66 17.74 38,644,704 -0.07(-0.41%)
Apr 17, 2008 18.03 18.13 17.77 17.81 40,701,028 -0.15(-0.82%)
Apr 16, 2008 18.38 18.47 17.86 17.96 37,803,860 -0.20(-1.08%)
Apr 15, 2008 18.33 18.50 18.03 18.15 22,857,286 -0.20(-1.07%)
Apr 14, 2008 18.50 18.50 18.27 18.35 17,435,114 -0.12(-0.62%)
Apr 11, 2008 18.82 18.82 18.47 18.47 19,227,644 -0.39(-2.06%)
Apr 10, 2008 18.90 18.99 18.73 18.85 12,080,575 +0.01(+0.07%)
Apr 09, 2008 18.86 19.00 18.72 18.84 24,468,660 -0.05(-0.24%)
Apr 08, 2008 19.06 19.18 18.86 18.89 12,586,438 -0.30(-1.59%)
Apr 07, 2008 19.28 19.34 19.07 19.19 7,650,890 +0.01(+0.05%)
Apr 04, 2008 19.06 19.27 18.97 19.18 8,421,505 +0.11(+0.57%)
Apr 03, 2008 18.92 19.29 18.92 19.07 10,140,627 +0.08(+0.42%)
Apr 02, 2008 19.34 19.36 18.93 18.99 14,640,043 -0.33(-1.68%)
Apr 01, 2008 19.30 19.37 18.96 19.32 20,863,164 +0.03(+0.14%)
Mar 31, 2008 18.82 19.37 18.75 19.29 27,553,398 +0.73(+3.92%)
Mar 28, 2008 18.62 18.96 18.52 18.56 13,861,499 -0.17(-0.90%)
Mar 27, 2008 18.98 19.01 18.68 18.73 14,801,045 -0.17(-0.89%)
Mar 26, 2008 18.85 19.01 18.81 18.90 16,471,847 -0.17(-0.92%)
Mar 25, 2008 19.35 19.55 19.03 19.07 17,499,372 -0.31(-1.62%)
Mar 24, 2008 19.51 19.55 19.21 19.39 16,254,249 -0.08(-0.41%)
Mar 21, 2008 19.12 19.51 19.02 19.47 34,914,104 +0.00(+0.00%)
Mar 20, 2008 19.12 19.51 19.02 19.47 34,914,104 +0.44(+2.33%)
Mar 19, 2008 18.87 19.43 18.83 19.02 20,390,642 +0.20(+1.06%)
Mar 18, 2008 18.69 18.85 18.44 18.82 17,488,650 +0.44(+2.40%)
Mar 17, 2008 17.58 18.53 17.52 18.38 20,937,910 +0.41(+2.30%)
Mar 14, 2008 18.54 18.54 17.82 17.97 20,184,738 -0.41(-2.23%)
Mar 13, 2008 17.92 18.53 17.89 18.38 23,684,408 +0.42(+2.36%)
Mar 12, 2008 17.86 18.11 17.84 17.95 14,614,386 +0.17(+0.94%)
Mar 11, 2008 17.75 18.07 17.60 17.79 23,391,320 +0.09(+0.51%)
Mar 10, 2008 17.90 17.90 17.60 17.70 15,492,538 -0.15(-0.86%)
Mar 07, 2008 18.25 18.25 17.79 17.85 20,018,166 -0.37(-2.02%)
Mar 06, 2008 18.48 18.53 18.20 18.22 17,266,394 -0.31(-1.68%)
Mar 05, 2008 18.57 18.68 18.32 18.53 14,815,051 -0.09(-0.49%)
Mar 04, 2008 18.48 18.72 18.48 18.62 17,186,292 +0.00(+0.02%)
Mar 03, 2008 18.66 18.67 18.47 18.62 16,158,671 -0.11(-0.60%)
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.