Abbott Laboratories (NY: ABT )

132.37 USD -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 58.47 58.82 57.43 57.43 0 -1.32(-2.25%)
Aug 28, 2008 57.96 58.87 57.76 58.75 4,032,130 +1.03(+1.78%)
Aug 27, 2008 57.56 58.01 57.30 57.72 3,192,023 +0.15(+0.26%)
Aug 26, 2008 57.84 57.98 57.10 57.57 2,609,107 -0.19(-0.33%)
Aug 25, 2008 58.37 58.43 57.31 57.76 4,385,026 -0.72(-1.23%)
Aug 22, 2008 58.14 58.92 58.01 58.48 0 +0.44(+0.76%)
Aug 21, 2008 57.95 58.14 57.51 58.04 3,815,782 -0.30(-0.51%)
Aug 20, 2008 58.66 58.97 57.88 58.34 4,742,334 -0.52(-0.88%)
Aug 19, 2008 58.65 59.49 58.51 58.86 3,380,974 -0.10(-0.17%)
Aug 18, 2008 59.74 59.74 58.58 58.96 4,362,424 -0.66(-1.11%)
Aug 15, 2008 58.68 59.82 58.28 59.62 0 +0.92(+1.57%)
Aug 14, 2008 58.16 59.30 57.62 58.70 5,288,100 +0.25(+0.43%)
Aug 13, 2008 58.92 59.25 58.14 58.45 5,039,410 -0.43(-0.73%)
Aug 12, 2008 58.52 59.30 58.52 58.88 5,064,937 -0.02(-0.03%)
Aug 11, 2008 59.07 59.17 58.45 58.90 5,017,042 -0.13(-0.22%)
Aug 08, 2008 58.15 59.19 58.15 59.03 7,636,268 +0.67(+1.15%)
Aug 07, 2008 58.65 58.98 58.00 58.36 5,105,446 -0.42(-0.71%)
Aug 06, 2008 58.44 59.14 58.34 58.78 7,127,537 +0.07(+0.12%)
Aug 05, 2008 57.48 58.74 57.22 58.71 9,354,430 +1.45(+2.53%)
Aug 04, 2008 56.07 57.87 55.93 57.26 7,916,960 +1.19(+2.12%)
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.