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 (%)
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%)
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.