Skip to main content

Abbott Laboratories (NY: ABT )

113.32 -0.16 (-0.14%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.59 19.82 19.51 19.71 19,172,516 +0.14(+0.70%)
May 29, 2008 18.95 19.71 18.95 19.57 21,454,190 +0.65(+3.44%)
May 28, 2008 19.18 19.18 18.80 18.92 13,345,629 -0.17(-0.90%)
May 27, 2008 18.99 19.22 18.97 19.09 12,511,122 +0.12(+0.61%)
May 26, 2008 19.13 19.16 18.93 18.98 0 +0.00(+0.00%)
May 23, 2008 19.13 19.16 18.93 18.98 13,083,691 -0.21(-1.08%)
May 22, 2008 18.97 19.22 18.89 19.18 13,716,180 +0.17(+0.90%)
May 21, 2008 19.19 19.39 18.97 19.01 14,724,569 -0.11(-0.59%)
May 20, 2008 19.27 19.34 19.05 19.12 14,498,913 -0.13(-0.67%)
May 19, 2008 19.12 19.31 19.07 19.25 11,775,955 +0.12(+0.62%)
May 16, 2008 19.19 19.23 19.06 19.13 13,581,779 -0.06(-0.29%)
May 15, 2008 19.22 19.29 18.98 19.19 20,675,540 +0.01(+0.07%)
May 14, 2008 19.07 19.30 19.03 19.18 21,026,062 +0.15(+0.79%)
May 13, 2008 18.54 19.23 18.54 19.03 39,066,480 +0.57(+3.07%)
May 12, 2008 18.19 18.50 18.18 18.46 23,046,840 +0.35(+1.93%)
May 09, 2008 17.92 18.19 17.66 18.11 11,981,687 +0.17(+0.98%)
May 08, 2008 18.04 18.33 17.85 17.93 13,456,773 -0.00(-0.02%)
May 07, 2008 18.36 18.42 17.93 17.94 18,943,710 -0.45(-2.45%)
May 06, 2008 18.74 18.74 18.13 18.39 15,085,161 -0.15(-0.79%)
May 05, 2008 18.62 18.66 18.43 18.54 10,806,534 -0.06(-0.32%)
May 02, 2008 18.87 18.99 18.54 18.59 18,852,892 -0.14(-0.75%)
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.