Abbott Laboratories (NY: ABT )

128.13 USD +1.55 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 53.70 53.80 52.59 52.75 8,818,048 -0.73(-1.36%)
Apr 29, 2008 53.32 53.81 52.97 53.48 16,074,859 +1.87(+3.62%)
Apr 28, 2008 51.03 52.21 51.00 51.61 8,368,938 +0.33(+0.64%)
Apr 25, 2008 50.78 51.55 50.69 51.28 8,612,235 +0.84(+1.67%)
Apr 24, 2008 50.53 51.00 50.37 50.44 11,465,694 -0.16(-0.32%)
Apr 23, 2008 50.81 50.90 50.46 50.60 11,833,546 +0.08(+0.16%)
Apr 22, 2008 50.55 50.73 50.24 50.52 8,961,598 -0.01(-0.02%)
Apr 21, 2008 50.55 50.84 50.09 50.53 10,391,916 -0.19(-0.37%)
Apr 18, 2008 51.29 51.52 50.49 50.72 13,515,112 -0.21(-0.41%)
Apr 17, 2008 51.55 51.85 50.80 50.93 14,234,265 -0.42(-0.82%)
Apr 16, 2008 52.55 52.82 51.06 51.35 13,221,046 -0.56(-1.08%)
Apr 15, 2008 52.40 52.89 51.55 51.91 7,993,819 -0.56(-1.07%)
Apr 14, 2008 52.89 52.90 52.25 52.47 6,097,537 -0.33(-0.62%)
Apr 11, 2008 53.81 53.81 52.80 52.80 6,724,434 -1.11(-2.06%)
Apr 10, 2008 54.05 54.29 53.57 53.91 4,224,908 +0.04(+0.07%)
Apr 09, 2008 53.92 54.34 53.52 53.87 8,557,361 -0.13(-0.24%)
Apr 08, 2008 54.50 54.85 53.92 54.00 4,401,822 -0.87(-1.59%)
Apr 07, 2008 55.13 55.30 54.53 54.87 2,675,726 +0.03(+0.05%)
Apr 04, 2008 54.51 55.09 54.24 54.84 2,945,231 +0.31(+0.57%)
Apr 03, 2008 54.11 55.16 54.11 54.53 3,546,455 +0.23(+0.42%)
Apr 02, 2008 55.30 55.37 54.13 54.30 5,120,024 -0.93(-1.68%)
Apr 01, 2008 55.20 55.40 54.20 55.23 7,296,420 +0.08(+0.15%)
Mar 31, 2008 53.81 55.40 53.62 55.15 9,636,178 +2.08(+3.92%)
Mar 28, 2008 53.23 54.21 52.95 53.07 4,847,746 -0.48(-0.90%)
Mar 27, 2008 54.26 54.36 53.41 53.55 5,176,331 -0.48(-0.89%)
Mar 26, 2008 53.90 54.36 53.79 54.03 5,760,656 -0.50(-0.92%)
Mar 25, 2008 55.34 55.90 54.41 54.53 6,120,010 -0.90(-1.62%)
Mar 24, 2008 55.79 55.89 54.92 55.43 5,684,556 -0.23(-0.41%)
Mar 21, 2008 54.68 55.78 54.39 55.66 12,210,419 +0.00(+0.00%)
Mar 20, 2008 54.68 55.78 54.39 55.66 12,210,419 +1.27(+2.33%)
Mar 19, 2008 53.97 55.55 53.85 54.39 7,131,166 +0.57(+1.06%)
Mar 18, 2008 53.45 53.89 52.72 53.82 6,116,260 +1.26(+2.40%)
Mar 17, 2008 50.26 52.99 50.09 52.56 7,322,561 +1.18(+2.30%)
Mar 14, 2008 53.00 53.00 50.95 51.38 7,059,156 -1.17(-2.23%)
Mar 13, 2008 51.25 52.99 51.15 52.55 8,283,086 +1.21(+2.36%)
Mar 12, 2008 51.06 51.78 51.00 51.34 5,111,051 +0.48(+0.94%)
Mar 11, 2008 50.75 51.66 50.32 50.86 8,180,585 +0.26(+0.51%)
Mar 10, 2008 51.19 51.19 50.33 50.60 5,418,165 -0.44(-0.86%)
Mar 07, 2008 52.17 52.17 50.87 51.04 7,000,901 -1.05(-2.02%)
Mar 06, 2008 52.83 52.98 52.05 52.09 6,038,531 -0.89(-1.68%)
Mar 05, 2008 53.10 53.41 52.37 52.98 5,181,229 -0.26(-0.49%)
Mar 04, 2008 52.84 53.52 52.84 53.24 6,010,517 +0.01(+0.02%)
Mar 03, 2008 53.37 53.39 52.82 53.23 5,651,130 -0.32(-0.60%)
Feb 29, 2008 54.12 54.12 53.23 53.55 5,388,312 -0.67(-1.24%)
Feb 28, 2008 54.26 54.60 53.82 54.22 4,989,864 -0.32(-0.59%)
Feb 27, 2008 55.12 55.55 54.38 54.54 5,235,165 -1.03(-1.85%)
Feb 26, 2008 55.31 56.01 54.99 55.57 4,142,352 +0.10(+0.18%)
Feb 25, 2008 54.77 55.51 54.47 55.47 3,959,966 +0.93(+1.71%)
Feb 22, 2008 55.09 55.36 53.73 54.54 6,187,021 -0.32(-0.58%)
Feb 21, 2008 55.69 55.89 54.53 54.86 10,840,603 -0.75(-1.35%)
Feb 20, 2008 55.35 55.70 54.62 55.61 5,920,872 +0.04(+0.07%)
Feb 19, 2008 56.30 56.32 55.42 55.57 5,208,686 +0.02(+0.04%)
Feb 18, 2008 55.28 56.00 55.11 55.55 0 +0.00(+0.00%)
Feb 15, 2008 55.28 56.00 55.11 55.55 6,552,633 +0.17(+0.31%)
Feb 14, 2008 56.48 56.57 55.26 55.38 5,506,770 -1.14(-2.02%)
Feb 13, 2008 56.48 56.76 55.92 56.52 4,338,333 +0.57(+1.02%)
Feb 12, 2008 56.01 56.72 55.80 55.95 9,130,024 -0.39(-0.69%)
Feb 11, 2008 56.90 57.36 55.92 56.34 4,471,124 -0.46(-0.81%)
Feb 08, 2008 57.90 57.90 56.50 56.80 5,703,329 -1.30(-2.24%)
Feb 07, 2008 57.69 58.17 57.27 58.10 7,514,946 +0.37(+0.64%)
Feb 06, 2008 57.62 58.40 56.91 57.73 9,015,594 +0.39(+0.68%)
Feb 05, 2008 58.02 58.19 57.24 57.34 6,636,997 -0.71(-1.22%)
Feb 04, 2008 57.57 58.50 57.36 58.05 7,117,498 +0.50(+0.87%)
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.