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 (%)
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%)
Jul 01, 2008 18.87 19.44 18.85 19.41 22,119,352 +0.44(+2.34%)
Jun 30, 2008 18.97 19.16 18.84 18.97 24,093,234 -0.01(-0.06%)
Jun 27, 2008 18.87 19.11 18.82 18.98 21,352,408 +0.09(+0.49%)
Jun 26, 2008 19.29 19.29 18.84 18.89 17,960,340 -0.28(-1.48%)
Jun 25, 2008 19.28 19.34 19.02 19.17 20,979,422 -0.08(-0.41%)
Jun 24, 2008 19.33 19.44 19.12 19.25 17,146,352 -0.19(-0.99%)
Jun 23, 2008 19.15 19.53 19.11 19.44 17,223,766 +0.34(+1.76%)
Jun 20, 2008 19.20 19.45 19.01 19.11 18,656,236 -0.28(-1.46%)
Jun 19, 2008 19.02 19.49 18.98 19.39 15,931,064 +0.37(+1.94%)
Jun 18, 2008 19.10 19.29 18.98 19.02 14,062,327 -0.16(-0.86%)
Jun 17, 2008 19.52 19.78 19.18 19.18 16,545,460 -0.27(-1.40%)
Jun 16, 2008 19.21 19.50 19.11 19.46 14,151,253 +0.08(+0.41%)
Jun 13, 2008 19.40 19.46 19.26 19.38 10,350,505 +0.06(+0.33%)
Jun 12, 2008 19.25 19.37 19.17 19.31 11,816,574 +0.15(+0.80%)
Jun 11, 2008 19.34 19.51 19.02 19.16 14,672,176 -0.26(-1.35%)
Jun 10, 2008 19.48 19.60 19.33 19.42 11,759,202 -0.20(-1.00%)
Jun 09, 2008 19.78 19.80 19.46 19.62 9,615,469 +0.01(+0.04%)
Jun 06, 2008 19.90 19.92 19.59 19.61 16,571,734 -0.35(-1.74%)
Jun 05, 2008 19.77 20.05 19.77 19.96 13,520,675 -0.10(-0.48%)
Jun 04, 2008 19.96 20.09 19.77 20.05 16,796,460 +0.10(+0.48%)
Jun 03, 2008 20.04 20.43 19.86 19.96 20,242,340 +0.02(+0.09%)
Jun 02, 2008 20.00 20.13 19.79 19.94 17,285,302 -0.24(-1.19%)
May 30, 2008 20.06 20.29 19.98 20.18 18,723,410 +0.14(+0.70%)
May 29, 2008 19.40 20.18 19.40 20.04 20,951,638 +0.67(+3.44%)
May 28, 2008 19.64 19.64 19.25 19.37 13,033,015 -0.18(-0.90%)
May 27, 2008 19.44 19.68 19.43 19.55 12,218,056 +0.12(+0.61%)
May 26, 2008 19.59 19.62 19.39 19.43 0 +0.00(+0.00%)
May 23, 2008 19.59 19.62 19.39 19.43 12,777,212 -0.21(-1.08%)
May 22, 2008 19.43 19.68 19.34 19.64 13,394,887 +0.18(+0.90%)
May 21, 2008 19.65 19.86 19.43 19.47 14,379,654 -0.11(-0.59%)
May 20, 2008 19.73 19.80 19.50 19.58 14,159,284 -0.13(-0.67%)
May 19, 2008 19.58 19.77 19.53 19.71 11,500,110 +0.12(+0.62%)
May 16, 2008 19.65 19.70 19.52 19.59 13,263,633 -0.06(-0.29%)
May 15, 2008 19.69 19.76 19.43 19.65 20,191,228 +0.01(+0.07%)
May 14, 2008 19.53 19.77 19.48 19.64 20,533,538 +0.15(+0.79%)
May 13, 2008 18.99 19.70 18.99 19.48 38,151,368 +0.58(+3.07%)
May 12, 2008 18.63 18.94 18.61 18.90 22,506,980 +0.36(+1.93%)
May 09, 2008 18.35 18.63 18.08 18.54 11,701,022 +0.18(+0.97%)
May 08, 2008 18.47 18.77 18.27 18.36 13,141,555 -0.00(-0.02%)
May 07, 2008 18.80 18.87 18.36 18.37 18,499,964 -0.46(-2.45%)
May 06, 2008 19.19 19.19 18.56 18.83 14,731,799 -0.15(-0.79%)
May 05, 2008 19.07 19.11 18.88 18.98 10,553,397 -0.06(-0.32%)
May 02, 2008 19.33 19.45 18.98 19.04 18,411,274 -0.14(-0.75%)
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.