Abbott Laboratories (NY: ABT )

126.05 USD -0.52 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 56.59 57.67 56.12 56.34 8,059,318 -0.51(-0.90%)
Jul 30, 2008 56.10 57.69 55.77 56.85 9,560,005 +0.91(+1.63%)
Jul 29, 2008 55.94 57.09 55.66 55.94 9,099,696 -0.27(-0.48%)
Jul 28, 2008 57.18 57.18 56.07 56.21 6,153,212 -1.21(-2.11%)
Jul 25, 2008 57.28 57.51 56.83 57.42 5,126,793 +0.46(+0.81%)
Jul 24, 2008 56.90 57.64 56.49 56.96 7,771,596 -0.03(-0.05%)
Jul 23, 2008 57.84 57.99 56.81 56.99 8,124,845 -0.70(-1.21%)
Jul 22, 2008 56.49 58.73 56.49 57.69 12,051,309 +0.91(+1.60%)
Jul 21, 2008 57.31 57.98 56.08 56.78 8,119,189 -0.80(-1.39%)
Jul 18, 2008 57.76 58.35 57.31 57.58 10,814,878 +0.08(+0.14%)
Jul 17, 2008 57.10 57.98 55.08 57.50 9,765,609 +0.53(+0.93%)
Jul 16, 2008 58.30 58.50 56.60 56.97 12,175,206 -0.88(-1.52%)
Jul 15, 2008 56.41 58.13 55.91 57.85 12,678,569 +1.63(+2.90%)
Jul 14, 2008 56.85 57.34 56.01 56.22 6,233,629 -0.21(-0.37%)
Jul 11, 2008 56.81 56.83 55.57 56.43 7,516,573 -0.92(-1.60%)
Jul 10, 2008 56.91 57.50 56.42 57.35 7,430,591 +0.44(+0.77%)
Jul 09, 2008 56.85 57.92 56.66 56.91 8,420,645 -0.46(-0.80%)
Jul 08, 2008 54.49 57.38 54.32 57.37 15,522,551 +3.18(+5.87%)
Jul 07, 2008 54.87 55.00 53.71 54.19 6,673,625 -0.56(-1.02%)
Jul 04, 2008 54.95 55.17 54.28 54.75 8,109,189 +0.00(+0.00%)
Jul 03, 2008 54.95 55.17 54.28 54.75 8,109,189 +0.51(+0.94%)
Jul 02, 2008 54.36 54.94 54.10 54.24 5,280,694 +0.03(+0.06%)
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.