Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.08 21.11 20.43 20.62 35,009,796 +0.06(+0.31%)
Sep 29, 2008 21.09 21.77 20.20 20.56 29,615,156 -0.72(-3.37%)
Sep 26, 2008 21.08 21.34 21.02 21.27 0 +0.03(+0.12%)
Sep 25, 2008 21.09 21.39 21.01 21.25 18,555,292 +0.17(+0.82%)
Sep 24, 2008 20.97 21.20 20.89 21.08 20,102,570 +0.12(+0.58%)
Sep 23, 2008 20.58 21.19 20.58 20.95 25,588,386 +0.49(+2.40%)
Sep 22, 2008 20.90 21.10 20.38 20.46 14,887,967 -0.56(-2.67%)
Sep 19, 2008 21.13 21.34 20.68 21.02 0 +0.10(+0.46%)
Sep 18, 2008 20.68 21.15 20.29 20.93 29,357,662 +0.43(+2.08%)
Sep 17, 2008 21.21 21.33 20.23 20.50 30,210,916 -0.92(-4.28%)
Sep 16, 2008 20.59 21.47 20.59 21.42 33,826,004 +0.48(+2.27%)
Sep 15, 2008 20.86 21.30 20.77 20.94 21,802,924 -0.22(-1.03%)
Sep 12, 2008 21.13 21.24 20.81 21.16 18,328,594 -0.08(-0.37%)
Sep 11, 2008 20.72 21.28 20.66 21.24 23,858,558 +0.50(+2.44%)
Sep 10, 2008 20.58 21.00 20.47 20.73 18,191,038 +0.15(+0.73%)
Sep 09, 2008 20.97 21.11 20.56 20.58 19,749,832 -0.34(-1.61%)
Sep 08, 2008 20.83 21.07 20.53 20.92 18,809,812 +0.50(+2.47%)
Sep 05, 2008 20.13 20.48 20.04 20.42 0 +0.16(+0.78%)
Sep 04, 2008 20.60 20.66 20.22 20.26 22,103,996 -0.49(-2.35%)
Sep 03, 2008 21.06 21.24 20.68 20.75 16,838,320 -0.39(-1.83%)
Sep 02, 2008 20.81 21.25 20.61 21.13 21,741,158 +0.57(+2.75%)
Aug 29, 2008 20.94 21.06 20.57 20.57 0 -0.47(-2.25%)
Aug 28, 2008 20.76 21.08 20.68 21.04 11,259,283 +0.37(+1.78%)
Aug 27, 2008 20.61 20.77 20.52 20.67 8,913,376 +0.05(+0.26%)
Aug 26, 2008 20.71 20.76 20.45 20.62 7,285,646 -0.07(-0.33%)
Aug 25, 2008 20.90 20.92 20.52 20.68 12,244,706 -0.26(-1.23%)
Aug 22, 2008 20.82 21.10 20.77 20.94 0 +0.16(+0.76%)
Aug 21, 2008 20.75 20.82 20.60 20.79 10,655,155 -0.11(-0.51%)
Aug 20, 2008 21.01 21.12 20.73 20.89 13,242,450 -0.19(-0.88%)
Aug 19, 2008 21.00 21.30 20.95 21.08 9,441,001 -0.04(-0.17%)
Aug 18, 2008 21.39 21.39 20.98 21.11 12,181,593 -0.24(-1.11%)
Aug 15, 2008 21.01 21.42 20.87 21.35 0 +0.33(+1.57%)
Aug 14, 2008 20.83 21.24 20.63 21.02 14,766,442 +0.09(+0.43%)
Aug 13, 2008 21.10 21.22 20.82 20.93 14,072,002 -0.15(-0.73%)
Aug 12, 2008 20.96 21.24 20.96 21.09 14,143,284 -0.01(-0.03%)
Aug 11, 2008 21.15 21.19 20.93 21.09 14,009,542 -0.05(-0.22%)
Aug 08, 2008 20.82 21.20 20.82 21.14 21,323,444 +0.24(+1.15%)
Aug 07, 2008 21.00 21.12 20.77 20.90 14,256,401 -0.15(-0.71%)
Aug 06, 2008 20.93 21.18 20.89 21.05 19,902,868 +0.03(+0.12%)
Aug 05, 2008 20.58 21.04 20.49 21.02 26,121,224 +0.52(+2.53%)
Aug 04, 2008 20.08 20.72 20.03 20.51 22,107,246 +0.43(+2.12%)
Aug 01, 2008 20.18 20.45 19.99 20.08 16,343,263 -0.10(-0.48%)
Jul 31, 2008 20.27 20.65 20.10 20.18 22,504,766 -0.18(-0.90%)
Jul 30, 2008 20.09 20.66 19.97 20.36 26,695,270 +0.33(+1.63%)
Jul 29, 2008 20.03 20.44 19.93 20.03 25,409,908 -0.10(-0.48%)
Jul 28, 2008 20.48 20.48 20.08 20.13 17,182,172 -0.43(-2.11%)
Jul 25, 2008 20.51 20.60 20.35 20.56 14,316,010 +0.16(+0.81%)
Jul 24, 2008 20.38 20.64 20.23 20.40 21,701,334 -0.01(-0.05%)
Jul 23, 2008 20.71 20.77 20.34 20.41 22,687,742 -0.25(-1.21%)
Jul 22, 2008 20.23 21.03 20.23 20.66 33,651,964 +0.33(+1.60%)
Jul 21, 2008 20.52 20.76 20.08 20.33 22,671,948 -0.29(-1.39%)
Jul 18, 2008 20.68 20.90 20.52 20.62 30,199,366 +0.03(+0.14%)
Jul 17, 2008 20.45 20.76 19.73 20.59 27,269,396 +0.19(+0.93%)
Jul 16, 2008 20.88 20.95 20.27 20.40 33,997,932 -0.32(-1.52%)
Jul 15, 2008 20.20 20.82 20.02 20.72 35,403,520 +0.58(+2.90%)
Jul 14, 2008 20.36 20.53 20.06 20.13 17,406,728 -0.08(-0.37%)
Jul 11, 2008 20.34 20.35 19.90 20.21 20,989,210 -0.33(-1.60%)
Jul 10, 2008 20.38 20.59 20.20 20.54 20,749,114 +0.16(+0.77%)
Jul 09, 2008 20.36 20.74 20.29 20.38 23,513,732 -0.16(-0.80%)
Jul 08, 2008 19.51 20.55 19.45 20.55 43,345,028 +1.14(+5.87%)
Jul 07, 2008 19.65 19.70 19.23 19.41 18,635,370 -0.20(-1.02%)
Jul 04, 2008 19.68 19.76 19.44 19.61 22,644,024 +0.00(+0.00%)
Jul 03, 2008 19.68 19.76 19.44 19.61 22,644,024 +0.18(+0.94%)
Jul 02, 2008 19.47 19.67 19.37 19.42 14,745,761 +0.01(+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.