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 (%)
Dec 31, 2008 18.62 18.79 18.56 18.66 16,172,651 +0.07(+0.40%)
Dec 30, 2008 18.36 18.63 18.35 18.59 14,627,616 +0.35(+1.90%)
Dec 29, 2008 18.59 18.59 18.03 18.25 12,881,570 -0.12(-0.65%)
Dec 26, 2008 18.47 18.51 18.25 18.36 5,528,880 -0.05(-0.27%)
Dec 24, 2008 18.40 18.51 18.30 18.41 5,761,096 +0.07(+0.36%)
Dec 23, 2008 18.59 18.63 18.32 18.35 19,976,284 -0.09(-0.47%)
Dec 22, 2008 18.32 18.50 18.02 18.43 22,781,804 +0.15(+0.84%)
Dec 19, 2008 18.54 18.62 18.23 18.28 36,713,716 +0.10(+0.54%)
Dec 18, 2008 18.31 18.57 17.94 18.18 26,293,562 -0.02(-0.13%)
Dec 17, 2008 18.40 18.54 18.14 18.21 21,649,834 -0.38(-2.07%)
Dec 16, 2008 18.20 18.69 18.07 18.59 27,603,036 +0.53(+2.94%)
Dec 15, 2008 17.80 18.20 17.68 18.06 20,494,002 +0.31(+1.75%)
Dec 12, 2008 17.50 17.76 17.26 17.75 0 -0.10(-0.55%)
Dec 11, 2008 18.02 18.21 17.76 17.85 23,162,112 -0.17(-0.95%)
Dec 10, 2008 18.13 18.36 17.89 18.02 19,153,822 -0.16(-0.87%)
Dec 09, 2008 18.51 18.89 18.01 18.18 23,754,250 -0.33(-1.80%)
Dec 08, 2008 18.78 18.79 18.44 18.51 24,631,722 +0.06(+0.32%)
Dec 05, 2008 18.02 18.61 17.64 18.45 23,721,664 +0.25(+1.38%)
Dec 04, 2008 18.32 18.68 18.03 18.20 20,343,042 -0.39(-2.11%)
Dec 03, 2008 18.17 18.70 17.90 18.59 22,628,194 +0.41(+2.27%)
Dec 02, 2008 17.81 18.23 17.65 18.18 22,181,230 +0.64(+3.63%)
Dec 01, 2008 17.87 18.13 17.49 17.54 23,210,196 -0.78(-4.28%)
Nov 28, 2008 17.85 18.42 17.66 18.32 9,738,579 +0.36(+1.99%)
Nov 26, 2008 17.64 18.01 17.35 17.97 23,352,326 +0.05(+0.29%)
Nov 25, 2008 17.98 18.27 17.57 17.91 45,234,572 +0.15(+0.87%)
Nov 24, 2008 18.17 18.17 17.62 17.76 41,416,140 -0.26(-1.44%)
Nov 21, 2008 17.71 18.08 16.88 18.02 50,759,832 +0.41(+2.32%)
Nov 20, 2008 18.98 19.03 17.31 17.61 48,957,068 -1.46(-7.65%)
Nov 19, 2008 19.76 20.03 19.03 19.07 29,370,016 -0.72(-3.62%)
Nov 18, 2008 19.51 19.89 19.06 19.78 32,101,052 +0.44(+2.26%)
Nov 17, 2008 19.00 19.83 18.92 19.35 23,192,476 +0.09(+0.47%)
Nov 14, 2008 19.69 20.05 19.21 19.26 0 -0.73(-3.64%)
Nov 13, 2008 19.12 20.04 18.73 19.98 32,131,226 +0.92(+4.84%)
Nov 12, 2008 19.29 19.63 18.93 19.06 21,253,776 -0.23(-1.21%)
Nov 11, 2008 19.20 19.75 19.03 19.29 19,597,060 -0.07(-0.38%)
Nov 10, 2008 19.58 19.89 19.34 19.37 21,201,530 +0.03(+0.14%)
Nov 07, 2008 18.89 19.49 18.73 19.34 18,787,072 +0.55(+2.90%)
Nov 06, 2008 19.14 19.56 18.66 18.79 24,739,612 -0.50(-2.61%)
Nov 05, 2008 19.54 20.07 19.18 19.30 26,307,802 -0.43(-2.18%)
Nov 04, 2008 19.91 19.93 19.43 19.73 19,794,154 +0.14(+0.73%)
Nov 03, 2008 19.28 19.68 19.15 19.58 18,294,560 +0.30(+1.54%)
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%)
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.