Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.01 19.58 18.89 19.29 24,624,548 +0.21(+1.08%)
Oct 30, 2008 19.44 19.58 18.60 19.08 23,253,904 +0.14(+0.72%)
Oct 29, 2008 19.21 19.41 18.53 18.94 28,926,724 -0.29(-1.51%)
Oct 28, 2008 18.98 19.35 18.23 19.23 38,258,540 +0.64(+3.44%)
Oct 27, 2008 18.77 19.30 18.49 18.59 25,290,386 -0.40(-2.08%)
Oct 24, 2008 18.15 19.44 17.91 18.99 28,681,616 -0.25(-1.31%)
Oct 23, 2008 18.95 19.67 18.44 19.24 38,090,272 +0.41(+2.15%)
Oct 22, 2008 19.23 19.50 18.38 18.84 31,483,328 -0.74(-3.80%)
Oct 21, 2008 20.19 20.23 19.50 19.58 22,900,912 -0.55(-2.71%)
Oct 20, 2008 19.56 20.28 19.36 20.13 27,172,722 +0.73(+3.77%)
Oct 17, 2008 19.07 20.37 18.44 19.40 0 +0.03(+0.14%)
Oct 16, 2008 18.90 19.58 17.85 19.37 49,947,588 +0.52(+2.78%)
Oct 15, 2008 19.62 19.62 18.61 18.84 41,183,836 -0.31(-1.64%)
Oct 14, 2008 19.78 19.99 18.44 19.16 40,438,532 +0.20(+1.05%)
Oct 13, 2008 18.45 19.22 17.86 18.96 33,859,472 +1.66(+9.63%)
Oct 10, 2008 16.78 18.27 16.00 17.29 57,851,596 -0.28(-1.59%)
Oct 09, 2008 19.36 19.48 17.57 17.57 38,987,804 -1.76(-9.12%)
Oct 08, 2008 19.21 19.90 18.48 19.34 43,060,252 -0.21(-1.06%)
Oct 07, 2008 19.90 20.37 19.48 19.54 34,366,780 -0.18(-0.92%)
Oct 06, 2008 20.14 20.55 19.09 19.72 36,697,416 -0.74(-3.61%)
Oct 03, 2008 20.80 20.90 20.40 20.46 0 -0.14(-0.66%)
Oct 02, 2008 20.24 20.96 20.23 20.60 34,329,224 +0.21(+1.05%)
Oct 01, 2008 20.03 20.46 19.93 20.39 22,641,696 +0.25(+1.23%)
Sep 30, 2008 20.58 20.62 19.95 20.14 35,849,552 +0.06(+0.31%)
Sep 29, 2008 20.59 21.26 19.73 20.07 30,325,514 -0.70(-3.37%)
Sep 26, 2008 20.59 20.84 20.53 20.77 0 +0.02(+0.12%)
Sep 25, 2008 20.60 20.89 20.52 20.75 19,000,364 +0.17(+0.82%)
Sep 24, 2008 20.48 20.71 20.40 20.58 20,584,756 +0.12(+0.58%)
Sep 23, 2008 20.10 20.70 20.10 20.46 26,202,156 +0.48(+2.40%)
Sep 22, 2008 20.41 20.60 19.90 19.98 15,245,074 -0.55(-2.67%)
Sep 19, 2008 20.63 20.84 20.20 20.53 0 +0.09(+0.46%)
Sep 18, 2008 20.20 20.65 19.81 20.44 30,061,844 +0.42(+2.08%)
Sep 17, 2008 20.71 20.83 19.76 20.02 30,935,564 -0.90(-4.28%)
Sep 16, 2008 20.11 20.97 20.11 20.92 34,637,364 +0.47(+2.27%)
Sep 15, 2008 20.37 20.80 20.28 20.45 22,325,894 -0.21(-1.03%)
Sep 12, 2008 20.63 20.74 20.33 20.67 18,768,230 -0.08(-0.37%)
Sep 11, 2008 20.23 20.78 20.18 20.74 24,430,838 +0.49(+2.44%)
Sep 10, 2008 20.10 20.50 19.99 20.25 18,627,374 +0.15(+0.73%)
Sep 09, 2008 20.48 20.62 20.08 20.10 20,223,558 -0.33(-1.61%)
Sep 08, 2008 20.34 20.58 20.05 20.43 19,260,990 +0.49(+2.47%)
Sep 05, 2008 19.66 20.00 19.57 19.94 0 +0.15(+0.78%)
Sep 04, 2008 20.12 20.17 19.74 19.78 22,634,190 -0.48(-2.35%)
Sep 03, 2008 20.56 20.74 20.20 20.26 17,242,210 -0.38(-1.83%)
Sep 02, 2008 20.33 20.75 20.13 20.64 22,262,648 +0.55(+2.75%)
Aug 29, 2008 20.45 20.57 20.08 20.08 0 -0.46(-2.25%)
Aug 28, 2008 20.27 20.59 20.20 20.55 11,529,351 +0.36(+1.78%)
Aug 27, 2008 20.13 20.29 20.04 20.19 9,127,175 +0.05(+0.26%)
Aug 26, 2008 20.23 20.28 19.97 20.13 7,460,402 -0.07(-0.33%)
Aug 25, 2008 20.41 20.43 20.04 20.20 12,538,412 -0.25(-1.23%)
Aug 22, 2008 20.33 20.61 20.29 20.45 0 +0.15(+0.76%)
Aug 21, 2008 20.27 20.33 20.11 20.30 10,910,732 -0.10(-0.51%)
Aug 20, 2008 20.52 20.62 20.24 20.40 13,560,087 -0.18(-0.88%)
Aug 19, 2008 20.51 20.81 20.46 20.59 9,667,455 -0.03(-0.17%)
Aug 18, 2008 20.89 20.89 20.49 20.62 12,473,784 -0.23(-1.11%)
Aug 15, 2008 20.52 20.92 20.38 20.85 0 +0.32(+1.57%)
Aug 14, 2008 20.34 20.74 20.15 20.53 15,120,634 +0.09(+0.43%)
Aug 13, 2008 20.61 20.72 20.33 20.44 14,409,538 -0.15(-0.73%)
Aug 12, 2008 20.47 20.74 20.47 20.59 14,482,529 -0.01(-0.03%)
Aug 11, 2008 20.66 20.69 20.44 20.60 14,345,579 -0.05(-0.22%)
Aug 08, 2008 20.34 20.70 20.34 20.64 21,834,916 +0.23(+1.15%)
Aug 07, 2008 20.51 20.63 20.28 20.41 14,598,359 -0.15(-0.71%)
Aug 06, 2008 20.44 20.68 20.40 20.56 20,380,266 +0.02(+0.12%)
Aug 05, 2008 20.10 20.54 20.01 20.53 26,747,776 +0.51(+2.53%)
Aug 04, 2008 19.61 20.24 19.56 20.03 22,637,518 +0.42(+2.12%)
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.