Abbott Laboratories (NY: ABT )

122.23 USD +2.89 (+2.42%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 54.37 56.00 54.02 55.15 8,611,879 +0.59(+1.08%)
Oct 30, 2008 55.60 56.00 53.19 54.56 8,132,527 +0.39(+0.72%)
Oct 29, 2008 54.93 55.50 52.97 54.17 10,116,468 -0.83(-1.51%)
Oct 28, 2008 54.26 55.32 52.12 55.00 13,380,060 +1.83(+3.44%)
Oct 27, 2008 53.66 55.18 52.88 53.17 8,844,741 -1.13(-2.08%)
Oct 24, 2008 51.89 55.59 51.20 54.30 10,030,747 -0.72(-1.31%)
Oct 23, 2008 54.19 56.23 52.73 55.02 13,321,212 +1.16(+2.15%)
Oct 22, 2008 54.98 55.75 52.55 53.86 11,010,582 -2.13(-3.80%)
Oct 21, 2008 57.72 57.85 55.77 55.99 8,009,076 -1.56(-2.71%)
Oct 20, 2008 55.92 57.99 55.37 57.55 9,503,045 +2.09(+3.77%)
Oct 17, 2008 54.52 58.24 52.74 55.46 0 +0.08(+0.14%)
Oct 16, 2008 54.03 56.00 51.05 55.38 17,468,040 +1.50(+2.78%)
Oct 15, 2008 56.10 56.10 53.21 53.88 14,403,115 -0.90(-1.64%)
Oct 14, 2008 56.57 57.16 52.74 54.78 14,142,463 +0.57(+1.05%)
Oct 13, 2008 52.75 54.96 51.06 54.21 11,841,585 +4.76(+9.63%)
Oct 10, 2008 47.97 52.23 45.75 49.45 20,232,288 -0.80(-1.59%)
Oct 09, 2008 55.35 55.71 50.24 50.25 13,635,103 -5.04(-9.12%)
Oct 08, 2008 54.92 56.89 52.85 55.29 15,059,349 -0.59(-1.06%)
Oct 07, 2008 56.89 58.24 55.71 55.88 12,019,004 -0.52(-0.92%)
Oct 06, 2008 57.60 58.76 54.58 56.40 12,834,091 -2.11(-3.61%)
Oct 03, 2008 59.48 59.75 58.32 58.51 0 -0.39(-0.66%)
Oct 02, 2008 57.88 59.93 57.85 58.90 12,005,870 +0.61(+1.05%)
Oct 01, 2008 57.26 58.50 57.00 58.29 7,918,421 +0.71(+1.23%)
Sep 30, 2008 58.85 58.95 57.04 57.58 12,537,570 +0.18(+0.31%)
Sep 29, 2008 58.88 60.78 56.42 57.40 10,605,663 -2.00(-3.37%)
Sep 26, 2008 58.87 59.59 58.69 59.40 0 +0.07(+0.12%)
Sep 25, 2008 58.89 59.73 58.68 59.33 6,644,948 +0.48(+0.82%)
Sep 24, 2008 58.55 59.21 58.33 58.85 7,199,053 +0.34(+0.58%)
Sep 23, 2008 57.47 59.18 57.47 58.51 9,163,612 +1.37(+2.40%)
Sep 22, 2008 58.36 58.91 56.91 57.14 5,331,620 -1.57(-2.67%)
Sep 19, 2008 58.99 59.59 57.75 58.71 0 +0.27(+0.46%)
Sep 18, 2008 57.75 59.05 56.65 58.44 10,513,450 +1.19(+2.08%)
Sep 17, 2008 59.22 59.57 56.50 57.25 10,819,014 -2.56(-4.28%)
Sep 16, 2008 57.50 59.95 57.50 59.81 12,113,635 +1.33(+2.27%)
Sep 15, 2008 58.24 59.47 57.99 58.48 7,807,977 -0.61(-1.03%)
Sep 12, 2008 59.00 59.30 58.12 59.09 6,563,764 -0.22(-0.37%)
Sep 11, 2008 57.85 59.43 57.70 59.31 8,544,133 +1.41(+2.44%)
Sep 10, 2008 57.48 58.63 57.16 57.90 6,514,503 +0.42(+0.73%)
Sep 09, 2008 58.55 58.96 57.41 57.48 7,072,732 -0.94(-1.61%)
Sep 08, 2008 58.16 58.84 57.33 58.42 6,736,096 +1.41(+2.47%)
Sep 05, 2008 56.21 57.19 55.96 57.01 0 +0.44(+0.78%)
Sep 04, 2008 57.52 57.68 56.45 56.57 7,915,796 -1.36(-2.35%)
Sep 03, 2008 58.80 59.30 57.75 57.93 6,030,073 -1.08(-1.83%)
Sep 02, 2008 58.12 59.34 57.55 59.01 7,785,858 +1.58(+2.75%)
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.