Abbott Laboratories (NY: ABT )

128.76 USD +1.05 (+0.82%)
Streaming Delayed Price Updated: 9:51 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 56.34 57.11 55.83 56.07 5,852,785 -0.27(-0.48%)
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%)
Jul 01, 2008 52.70 54.28 52.63 54.21 7,921,295 +1.24(+2.34%)
Jun 30, 2008 52.97 53.50 52.60 52.97 8,628,174 -0.03(-0.06%)
Jun 27, 2008 52.69 53.35 52.56 53.00 7,646,640 +0.26(+0.49%)
Jun 26, 2008 53.86 53.86 52.62 52.74 6,431,886 -0.79(-1.48%)
Jun 25, 2008 53.84 54.00 53.11 53.53 7,513,068 -0.22(-0.41%)
Jun 24, 2008 53.99 54.29 53.39 53.75 6,140,384 -0.54(-0.99%)
Jun 23, 2008 53.47 54.53 53.37 54.29 6,168,107 +0.94(+1.76%)
Jun 20, 2008 53.62 54.32 53.09 53.35 6,681,098 -0.79(-1.46%)
Jun 19, 2008 53.11 54.41 53.00 54.14 5,705,170 +1.03(+1.94%)
Jun 18, 2008 53.34 53.86 53.00 53.11 5,035,945 -0.46(-0.86%)
Jun 17, 2008 54.50 55.24 53.56 53.57 5,925,195 -0.76(-1.40%)
Jun 16, 2008 53.65 54.44 53.36 54.33 5,067,791 +0.22(+0.41%)
Jun 13, 2008 54.18 54.34 53.79 54.11 3,706,682 +0.18(+0.33%)
Jun 12, 2008 53.75 54.10 53.52 53.93 4,231,705 +0.43(+0.80%)
Jun 11, 2008 54.00 54.48 53.10 53.50 5,254,342 -0.73(-1.35%)
Jun 10, 2008 54.40 54.73 53.97 54.23 4,211,159 -0.55(-1.00%)
Jun 09, 2008 55.23 55.28 54.34 54.78 3,443,454 +0.02(+0.04%)
Jun 06, 2008 55.58 55.63 54.70 54.76 5,934,604 -0.97(-1.74%)
Jun 05, 2008 55.21 56.00 55.21 55.73 4,841,971 -0.27(-0.48%)
Jun 04, 2008 55.73 56.10 55.21 56.00 6,015,082 +0.27(+0.48%)
Jun 03, 2008 55.95 57.04 55.47 55.73 7,249,107 +0.05(+0.09%)
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.