Abbott Laboratories (NY: ABT )

119.34 USD +2.52 (+2.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 55.22 56.70 52.89 56.18 10,404,301 +0.23(+0.41%)
Jan 30, 2008 56.78 57.00 55.05 55.95 9,335,195 -0.30(-0.53%)
Jan 29, 2008 56.68 56.96 55.81 56.25 7,391,769 -0.27(-0.48%)
Jan 28, 2008 55.45 56.54 55.16 56.52 8,363,219 +1.04(+1.87%)
Jan 25, 2008 57.30 57.48 55.44 55.48 8,930,766 -1.58(-2.77%)
Jan 24, 2008 58.17 60.04 56.68 57.06 8,085,168 -0.91(-1.57%)
Jan 23, 2008 57.25 58.16 54.67 57.97 13,288,251 +0.48(+0.83%)
Jan 22, 2008 56.28 59.75 55.44 57.49 12,043,283 -1.94(-3.26%)
Jan 21, 2008 60.04 60.86 58.76 59.43 0 +0.00(+0.00%)
Jan 18, 2008 60.04 60.86 58.76 59.43 9,933,480 -0.32(-0.54%)
Jan 17, 2008 60.78 60.78 59.48 59.75 8,327,423 -0.75(-1.24%)
Jan 16, 2008 59.28 61.07 59.28 60.50 9,650,815 +0.83(+1.39%)
Jan 15, 2008 59.14 60.08 58.75 59.67 8,141,327 -0.26(-0.43%)
Jan 14, 2008 60.86 61.00 59.41 59.93 7,526,427 -0.57(-0.94%)
Jan 11, 2008 59.68 60.76 59.50 60.50 7,986,733 +0.39(+0.65%)
Jan 10, 2008 59.48 61.09 59.32 60.11 8,462,655 +0.07(+0.12%)
Jan 09, 2008 58.90 60.29 58.85 60.04 9,876,349 +1.03(+1.75%)
Jan 08, 2008 57.67 60.00 57.67 59.01 10,543,173 +1.51(+2.63%)
Jan 07, 2008 56.02 58.02 56.00 57.50 9,916,507 +1.71(+3.07%)
Jan 04, 2008 55.11 56.59 55.00 55.79 5,902,573 +0.32(+0.58%)
Jan 03, 2008 55.88 56.11 55.41 55.47 5,231,018 -0.34(-0.61%)
Jan 02, 2008 56.15 56.64 55.51 55.81 5,381,501 -0.34(-0.61%)
Jan 01, 2008 56.94 57.10 56.01 56.15 0 +0.00(+0.00%)
Dec 31, 2007 56.94 57.10 56.01 56.15 5,006,647 -1.08(-1.89%)
Dec 28, 2007 57.08 57.43 56.60 57.23 3,635,049 +0.25(+0.44%)
Dec 27, 2007 57.67 57.92 56.93 56.98 3,724,806 -0.90(-1.55%)
Dec 26, 2007 58.15 58.62 57.52 57.88 3,490,850 -0.47(-0.81%)
Dec 24, 2007 58.14 58.56 58.05 58.35 1,329,032 +0.09(+0.15%)
Dec 21, 2007 58.64 58.87 57.01 58.26 9,333,543 +0.66(+1.15%)
Dec 20, 2007 57.53 57.75 57.11 57.60 3,926,007 +0.37(+0.65%)
Dec 19, 2007 57.58 58.00 56.96 57.23 3,615,020 -0.46(-0.80%)
Dec 18, 2007 57.24 57.97 56.70 57.69 5,907,334 +0.92(+1.62%)
Dec 17, 2007 57.45 57.94 56.56 56.77 4,974,740 -0.74(-1.29%)
Dec 14, 2007 58.01 58.47 57.48 57.51 4,565,867 -0.87(-1.49%)
Dec 13, 2007 57.87 58.48 57.50 58.38 3,993,329 +0.27(+0.46%)
Dec 12, 2007 58.50 59.48 57.50 58.11 9,530,839 +0.02(+0.03%)
Dec 11, 2007 58.87 59.09 57.92 58.09 6,475,328 -0.81(-1.38%)
Dec 10, 2007 58.27 59.15 58.15 58.90 5,464,365 +0.68(+1.17%)
Dec 07, 2007 58.14 58.50 57.92 58.22 3,920,371 +0.07(+0.12%)
Dec 06, 2007 58.14 58.30 57.53 58.15 4,679,850 -0.01(-0.02%)
Dec 05, 2007 57.95 58.16 57.48 58.16 5,133,105 +0.66(+1.15%)
Dec 04, 2007 56.56 57.71 56.56 57.50 6,185,504 +0.49(+0.86%)
Dec 03, 2007 57.35 57.46 56.57 57.01 6,232,188 -0.50(-0.87%)
Nov 30, 2007 58.01 58.17 57.05 57.51 12,095,634 +0.51(+0.89%)
Nov 29, 2007 56.46 57.47 55.75 57.00 7,763,459 +0.58(+1.03%)
Nov 28, 2007 56.07 56.50 55.23 56.42 6,516,724 +0.51(+0.91%)
Nov 27, 2007 54.40 56.00 54.25 55.91 7,911,747 +1.66(+3.06%)
Nov 26, 2007 55.38 55.53 54.11 54.25 4,365,120 -1.24(-2.23%)
Nov 23, 2007 55.20 55.50 54.73 55.49 2,075,950 +0.76(+1.39%)
Nov 21, 2007 55.01 55.49 54.56 54.73 5,602,700 -0.85(-1.53%)
Nov 20, 2007 55.02 55.80 54.80 55.58 6,574,200 +0.76(+1.39%)
Nov 19, 2007 54.86 55.25 54.65 54.82 4,927,263 -0.39(-0.71%)
Nov 16, 2007 54.82 55.22 54.46 55.21 6,468,885 +0.73(+1.34%)
Nov 15, 2007 54.20 54.95 54.20 54.48 5,746,829 +0.26(+0.48%)
Nov 14, 2007 55.47 55.47 54.22 54.22 5,722,710 -0.89(-1.61%)
Nov 13, 2007 55.02 55.21 53.64 55.11 6,384,962 +0.44(+0.80%)
Nov 12, 2007 54.12 55.47 54.12 54.67 5,780,607 +0.55(+1.02%)
Nov 09, 2007 53.32 54.76 53.32 54.12 6,338,100 +0.20(+0.37%)
Nov 08, 2007 53.80 54.08 52.95 53.92 6,857,193 +0.17(+0.32%)
Nov 07, 2007 53.62 54.78 53.62 53.75 5,448,983 -0.59(-1.09%)
Nov 06, 2007 54.06 54.50 53.94 54.34 3,528,334 +0.32(+0.59%)
Nov 05, 2007 54.50 54.50 53.60 54.02 4,656,385 -0.03(-0.06%)
Nov 02, 2007 55.66 55.70 53.60 54.05 5,302,500 -0.07(-0.13%)
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.