Abbott Laboratories (NY: ABT )

125.83 USD +1.12 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 58.85 58.95 57.04 57.58 12,537,570 +0.18(+0.31%)
Sep 29, 2008 58.88 60.78 56.42 57.40 10,605,663 -2.00(-3.37%)
Sep 26, 2008 58.87 59.59 58.69 59.40 0 +0.07(+0.12%)
Sep 25, 2008 58.89 59.73 58.68 59.33 6,644,948 +0.48(+0.82%)
Sep 24, 2008 58.55 59.21 58.33 58.85 7,199,053 +0.34(+0.58%)
Sep 23, 2008 57.47 59.18 57.47 58.51 9,163,612 +1.37(+2.40%)
Sep 22, 2008 58.36 58.91 56.91 57.14 5,331,620 -1.57(-2.67%)
Sep 19, 2008 58.99 59.59 57.75 58.71 0 +0.27(+0.46%)
Sep 18, 2008 57.75 59.05 56.65 58.44 10,513,450 +1.19(+2.08%)
Sep 17, 2008 59.22 59.57 56.50 57.25 10,819,014 -2.56(-4.28%)
Sep 16, 2008 57.50 59.95 57.50 59.81 12,113,635 +1.33(+2.27%)
Sep 15, 2008 58.24 59.47 57.99 58.48 7,807,977 -0.61(-1.03%)
Sep 12, 2008 59.00 59.30 58.12 59.09 6,563,764 -0.22(-0.37%)
Sep 11, 2008 57.85 59.43 57.70 59.31 8,544,133 +1.41(+2.44%)
Sep 10, 2008 57.48 58.63 57.16 57.90 6,514,503 +0.42(+0.73%)
Sep 09, 2008 58.55 58.96 57.41 57.48 7,072,732 -0.94(-1.61%)
Sep 08, 2008 58.16 58.84 57.33 58.42 6,736,096 +1.41(+2.47%)
Sep 05, 2008 56.21 57.19 55.96 57.01 0 +0.44(+0.78%)
Sep 04, 2008 57.52 57.68 56.45 56.57 7,915,796 -1.36(-2.35%)
Sep 03, 2008 58.80 59.30 57.75 57.93 6,030,073 -1.08(-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.