Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 18.83 19.32 18.80 19.18 33,370,330 +0.29(+1.55%)
Apr 30, 2008 19.23 19.27 18.83 18.89 24,623,436 -0.26(-1.36%)
Apr 29, 2008 19.09 19.27 18.97 19.15 44,887,288 +0.67(+3.62%)
Apr 28, 2008 18.27 18.70 18.26 18.48 23,369,346 +0.12(+0.64%)
Apr 25, 2008 18.19 18.46 18.15 18.36 24,048,726 +0.30(+1.67%)
Apr 24, 2008 18.10 18.26 18.04 18.06 32,016,698 -0.06(-0.32%)
Apr 23, 2008 18.20 18.23 18.07 18.12 33,043,886 +0.03(+0.16%)
Apr 22, 2008 18.10 18.17 17.99 18.09 25,024,284 -0.00(-0.02%)
Apr 21, 2008 18.10 18.21 17.94 18.10 29,018,290 -0.07(-0.37%)
Apr 18, 2008 18.37 18.45 18.08 18.16 37,739,476 -0.08(-0.41%)
Apr 17, 2008 18.46 18.57 18.19 18.24 39,747,632 -0.15(-0.82%)
Apr 16, 2008 18.82 18.92 18.29 18.39 36,918,328 -0.20(-1.08%)
Apr 15, 2008 18.77 18.94 18.46 18.59 22,321,866 -0.20(-1.07%)
Apr 14, 2008 18.94 18.94 18.71 18.79 17,026,706 -0.12(-0.63%)
Apr 11, 2008 19.27 19.27 18.91 18.91 18,777,248 -0.40(-2.06%)
Apr 10, 2008 19.36 19.44 19.18 19.31 11,797,594 +0.01(+0.07%)
Apr 09, 2008 19.31 19.46 19.17 19.29 23,895,496 -0.05(-0.24%)
Apr 08, 2008 19.52 19.64 19.31 19.34 12,291,607 -0.31(-1.59%)
Apr 07, 2008 19.74 19.80 19.53 19.65 7,471,672 +0.01(+0.05%)
Apr 04, 2008 19.52 19.73 19.42 19.64 8,224,236 +0.11(+0.57%)
Apr 03, 2008 19.38 19.76 19.38 19.53 9,903,088 +0.08(+0.42%)
Apr 02, 2008 19.80 19.83 19.38 19.45 14,297,108 -0.33(-1.68%)
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.