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 (%)
Dec 31, 2008 19.14 19.31 19.07 19.18 15,739,523 +0.08(+0.40%)
Dec 30, 2008 18.87 19.14 18.85 19.10 14,235,866 +0.36(+1.90%)
Dec 29, 2008 19.11 19.11 18.52 18.75 12,536,582 -0.12(-0.65%)
Dec 26, 2008 18.98 19.02 18.75 18.87 5,380,809 -0.05(-0.27%)
Dec 24, 2008 18.90 19.02 18.80 18.92 5,606,805 +0.07(+0.36%)
Dec 23, 2008 19.10 19.15 18.82 18.85 19,441,290 -0.09(-0.47%)
Dec 22, 2008 18.83 19.01 18.52 18.94 22,171,674 +0.16(+0.84%)
Dec 19, 2008 19.05 19.14 18.74 18.78 35,730,468 +0.10(+0.54%)
Dec 18, 2008 18.81 19.08 18.43 18.68 25,589,380 -0.03(-0.13%)
Dec 17, 2008 18.91 19.05 18.64 18.71 21,070,018 -0.40(-2.07%)
Dec 16, 2008 18.70 19.20 18.57 19.10 26,863,786 +0.55(+2.94%)
Dec 15, 2008 18.29 18.70 18.16 18.56 19,945,142 +0.32(+1.75%)
Dec 12, 2008 17.99 18.25 17.73 18.24 0 -0.10(-0.55%)
Dec 11, 2008 18.51 18.71 18.25 18.34 22,541,796 -0.18(-0.95%)
Dec 10, 2008 18.63 18.87 18.38 18.51 18,640,852 -0.16(-0.87%)
Dec 09, 2008 19.02 19.41 18.51 18.68 23,118,076 -0.34(-1.80%)
Dec 08, 2008 19.30 19.31 18.95 19.02 23,972,048 +0.06(+0.32%)
Dec 05, 2008 18.52 19.12 18.13 18.96 23,086,362 +0.26(+1.38%)
Dec 04, 2008 18.82 19.19 18.53 18.70 19,798,224 -0.40(-2.11%)
Dec 03, 2008 18.67 19.22 18.39 19.10 22,022,176 +0.42(+2.27%)
Dec 02, 2008 18.30 18.73 18.14 18.68 21,587,184 +0.65(+3.63%)
Dec 01, 2008 18.36 18.63 17.97 18.02 22,588,590 -0.80(-4.28%)
Nov 28, 2008 18.34 18.93 18.15 18.83 9,477,766 +0.37(+1.99%)
Nov 26, 2008 18.12 18.50 17.82 18.46 22,726,916 +0.05(+0.29%)
Nov 25, 2008 18.47 18.78 18.06 18.41 44,023,120 +0.16(+0.87%)
Nov 24, 2008 18.67 18.67 18.11 18.25 40,306,952 -0.27(-1.44%)
Nov 21, 2008 18.19 18.58 17.35 18.51 49,400,408 +0.42(+2.32%)
Nov 20, 2008 19.50 19.55 17.79 18.09 47,645,924 -1.50(-7.65%)
Nov 19, 2008 20.30 20.58 19.56 19.59 28,583,442 -0.74(-3.62%)
Nov 18, 2008 20.05 20.44 19.58 20.33 31,241,336 +0.45(+2.26%)
Nov 17, 2008 19.52 20.38 19.44 19.88 22,571,346 +0.09(+0.47%)
Nov 14, 2008 20.23 20.60 19.74 19.79 0 -0.75(-3.64%)
Nov 13, 2008 19.65 20.59 19.25 20.53 31,270,704 +0.95(+4.84%)
Nov 12, 2008 19.83 20.17 19.46 19.58 20,684,568 -0.24(-1.21%)
Nov 11, 2008 19.73 20.29 19.55 19.83 19,072,222 -0.08(-0.38%)
Nov 10, 2008 20.12 20.44 19.87 19.90 20,633,722 +0.03(+0.14%)
Nov 07, 2008 19.41 20.03 19.25 19.87 18,283,926 +0.56(+2.90%)
Nov 06, 2008 19.67 20.10 19.18 19.31 24,077,048 -0.52(-2.61%)
Nov 05, 2008 20.07 20.63 19.70 19.83 25,603,240 -0.44(-2.18%)
Nov 04, 2008 20.46 20.48 19.97 20.27 19,264,036 +0.15(+0.73%)
Nov 03, 2008 19.81 20.22 19.67 20.12 17,804,604 +0.31(+1.54%)
Oct 31, 2008 19.54 20.12 19.41 19.82 23,965,066 +0.21(+1.08%)
Oct 30, 2008 19.98 20.12 19.11 19.61 22,631,128 +0.14(+0.72%)
Oct 29, 2008 19.74 19.94 19.03 19.47 28,152,024 -0.30(-1.51%)
Oct 28, 2008 19.50 19.88 18.73 19.76 37,233,920 +0.66(+3.44%)
Oct 27, 2008 19.28 19.83 19.00 19.11 24,613,072 -0.41(-2.08%)
Oct 24, 2008 18.65 19.98 18.40 19.51 27,913,480 -0.26(-1.31%)
Oct 23, 2008 19.47 20.21 18.95 19.77 37,070,160 +0.42(+2.15%)
Oct 22, 2008 19.76 20.03 18.88 19.35 30,640,156 -0.77(-3.80%)
Oct 21, 2008 20.74 20.79 20.04 20.12 22,287,590 -0.56(-2.71%)
Oct 20, 2008 20.09 20.84 19.90 20.68 26,444,994 +0.75(+3.77%)
Oct 17, 2008 19.59 20.93 18.95 19.93 0 +0.03(+0.14%)
Oct 16, 2008 19.42 20.12 18.34 19.90 48,609,916 +0.54(+2.78%)
Oct 15, 2008 20.16 20.16 19.12 19.36 40,080,868 -0.32(-1.64%)
Oct 14, 2008 20.33 20.54 18.95 19.69 39,355,528 +0.20(+1.05%)
Oct 13, 2008 18.96 19.75 18.35 19.48 32,952,664 +1.71(+9.63%)
Oct 10, 2008 17.24 18.77 16.44 17.77 56,302,244 -0.23(-1.25%)
Oct 09, 2008 19.82 19.95 17.99 18.00 38,074,536 -1.80(-9.12%)
Oct 08, 2008 19.67 20.37 18.93 19.80 42,051,588 -0.21(-1.06%)
Oct 07, 2008 20.37 20.86 19.95 20.01 33,561,756 -0.19(-0.92%)
Oct 06, 2008 20.63 21.04 19.55 20.20 35,837,796 -0.76(-3.61%)
Oct 03, 2008 21.30 21.40 20.89 20.95 0 -0.14(-0.66%)
Oct 02, 2008 20.73 21.46 20.72 21.09 33,525,082 +0.22(+1.05%)
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.