Skip to main content

Abbott Laboratories (NY: ABT )

107.58 +2.58 (+2.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 40.43 40.43 39.77 40.01 7,212,537 -0.50(-1.24%)
Feb 28, 2008 40.54 40.79 40.21 40.51 6,679,194 -0.24(-0.59%)
Feb 27, 2008 41.18 41.50 40.63 40.75 7,007,542 -0.77(-1.85%)
Feb 26, 2008 41.32 41.84 41.08 41.52 5,544,754 +0.07(+0.18%)
Feb 25, 2008 40.92 41.47 40.69 41.44 5,300,621 +0.69(+1.71%)
Feb 22, 2008 41.16 41.36 40.14 40.75 8,281,651 -0.24(-0.58%)
Feb 21, 2008 41.60 41.75 40.74 40.98 14,510,714 -0.56(-1.35%)
Feb 20, 2008 41.35 41.61 40.81 41.54 7,925,396 +0.03(+0.07%)
Feb 19, 2008 42.06 42.08 41.40 41.52 6,972,098 +0.01(+0.04%)
Feb 18, 2008 41.30 41.84 41.17 41.50 0 +0.00(+0.00%)
Feb 15, 2008 41.30 41.84 41.17 41.50 8,771,042 +0.13(+0.31%)
Feb 14, 2008 42.19 42.26 41.28 41.37 7,371,099 -0.85(-2.02%)
Feb 13, 2008 42.19 42.40 41.78 42.22 5,807,085 +0.43(+1.02%)
Feb 12, 2008 41.84 42.37 41.69 41.80 12,221,014 -0.29(-0.69%)
Feb 11, 2008 42.51 42.85 41.78 42.09 5,984,833 -0.34(-0.81%)
Feb 08, 2008 43.26 43.26 42.21 42.43 7,634,204 -0.97(-2.24%)
Feb 07, 2008 43.10 43.46 42.78 43.41 10,059,148 +0.28(+0.64%)
Feb 06, 2008 43.05 43.63 42.52 43.13 12,067,844 +0.29(+0.68%)
Feb 05, 2008 43.35 43.47 42.76 42.84 8,883,967 -0.53(-1.22%)
Feb 04, 2008 43.01 43.70 42.85 43.37 9,527,143 +0.37(+0.87%)
Feb 01, 2008 42.35 43.10 41.74 42.99 12,035,274 +1.02(+2.44%)
Jan 31, 2008 41.25 42.36 39.51 41.97 13,926,701 +0.17(+0.41%)
Jan 30, 2008 42.42 42.58 41.13 41.80 12,495,646 -0.22(-0.53%)
Jan 29, 2008 42.34 42.55 41.69 42.02 9,894,269 -0.20(-0.48%)
Jan 28, 2008 41.43 42.24 41.21 42.22 11,194,606 +0.78(+1.87%)
Jan 25, 2008 42.81 42.94 41.42 41.45 11,954,297 -1.18(-2.77%)
Jan 24, 2008 43.46 44.85 42.34 42.63 10,822,420 -0.68(-1.57%)
Jan 23, 2008 42.77 43.45 40.84 43.31 17,787,018 +0.36(+0.83%)
Jan 22, 2008 42.05 44.64 41.42 42.95 16,120,564 -1.45(-3.26%)
Jan 21, 2008 44.85 45.47 43.90 44.40 0 +0.00(+0.00%)
Jan 18, 2008 44.85 45.47 43.90 44.40 13,296,482 -0.24(-0.54%)
Jan 17, 2008 45.41 45.41 44.44 44.64 11,146,691 -0.56(-1.24%)
Jan 16, 2008 44.29 45.62 44.29 45.20 12,918,120 +0.62(+1.39%)
Jan 15, 2008 44.18 44.88 43.89 44.58 10,897,592 -0.19(-0.43%)
Jan 14, 2008 45.47 45.57 44.38 44.77 10,074,516 -0.43(-0.94%)
Jan 11, 2008 44.59 45.39 44.45 45.20 10,690,660 +0.29(+0.65%)
Jan 10, 2008 44.44 45.64 44.32 44.91 11,327,706 +0.05(+0.12%)
Jan 09, 2008 44.00 45.04 43.97 44.85 13,220,009 +0.77(+1.75%)
Jan 08, 2008 43.08 44.82 43.08 44.08 14,112,588 +1.13(+2.63%)
Jan 07, 2008 41.85 43.35 41.84 42.96 13,273,763 +1.28(+3.07%)
Jan 04, 2008 41.17 42.28 41.09 41.68 7,900,902 +0.24(+0.58%)
Jan 03, 2008 41.75 41.92 41.40 41.44 7,001,991 -0.25(-0.61%)
Jan 02, 2008 41.95 42.31 41.47 41.69 7,203,420 -0.25(-0.61%)
Jan 01, 2008 42.54 42.66 41.84 41.95 0 +0.00(+0.00%)
Dec 31, 2007 42.54 42.66 41.84 41.95 6,701,658 -0.81(-1.89%)
Dec 28, 2007 42.64 42.90 42.28 42.76 4,865,703 +0.19(+0.44%)
Dec 27, 2007 43.08 43.27 42.53 42.57 4,985,847 -0.67(-1.55%)
Dec 26, 2007 43.44 43.79 42.97 43.24 4,672,685 -0.35(-0.81%)
Dec 24, 2007 43.44 43.75 43.37 43.59 1,778,978 +0.07(+0.15%)
Dec 21, 2007 43.81 43.98 42.59 43.52 12,493,435 +0.49(+1.15%)
Dec 20, 2007 42.98 43.14 42.67 43.03 5,255,165 +0.28(+0.65%)
Dec 19, 2007 43.02 43.33 42.55 42.76 4,838,893 -0.34(-0.80%)
Dec 18, 2007 42.76 43.31 42.36 43.10 7,907,275 +0.69(+1.62%)
Dec 17, 2007 42.92 43.29 42.25 42.41 6,658,949 -0.55(-1.29%)
Dec 14, 2007 43.34 43.68 42.94 42.96 6,111,651 -0.65(-1.49%)
Dec 13, 2007 43.23 43.69 42.96 43.61 5,345,279 +0.20(+0.46%)
Dec 12, 2007 43.70 44.44 42.96 43.41 12,757,526 +0.02(+0.03%)
Dec 11, 2007 43.98 44.14 43.27 43.40 8,667,565 -0.61(-1.38%)
Dec 10, 2007 43.53 44.19 43.44 44.00 7,314,338 +0.51(+1.17%)
Dec 07, 2007 43.44 43.70 43.27 43.49 5,247,621 +0.05(+0.12%)
Dec 06, 2007 43.44 43.55 42.98 43.44 6,264,224 -0.01(-0.02%)
Dec 05, 2007 43.29 43.45 42.94 43.45 6,870,929 +0.49(+1.15%)
Dec 04, 2007 42.25 43.11 42.25 42.96 8,279,620 +0.37(+0.86%)
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.