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 (%)
Nov 28, 2008 18.34 18.93 18.15 18.83 9,477,766 +0.37(+1.99%)
Nov 26, 2008 18.12 18.50 17.82 18.46 22,726,916 +0.05(+0.29%)
Nov 25, 2008 18.47 18.78 18.06 18.41 44,023,120 +0.16(+0.87%)
Nov 24, 2008 18.67 18.67 18.11 18.25 40,306,952 -0.27(-1.44%)
Nov 21, 2008 18.19 18.58 17.35 18.51 49,400,408 +0.42(+2.32%)
Nov 20, 2008 19.50 19.55 17.79 18.09 47,645,924 -1.50(-7.65%)
Nov 19, 2008 20.30 20.58 19.56 19.59 28,583,442 -0.74(-3.62%)
Nov 18, 2008 20.05 20.44 19.58 20.33 31,241,336 +0.45(+2.26%)
Nov 17, 2008 19.52 20.38 19.44 19.88 22,571,346 +0.09(+0.47%)
Nov 14, 2008 20.23 20.60 19.74 19.79 0 -0.75(-3.64%)
Nov 13, 2008 19.65 20.59 19.25 20.53 31,270,704 +0.95(+4.84%)
Nov 12, 2008 19.83 20.17 19.46 19.58 20,684,568 -0.24(-1.21%)
Nov 11, 2008 19.73 20.29 19.55 19.83 19,072,222 -0.08(-0.38%)
Nov 10, 2008 20.12 20.44 19.87 19.90 20,633,722 +0.03(+0.14%)
Nov 07, 2008 19.41 20.03 19.25 19.87 18,283,926 +0.56(+2.90%)
Nov 06, 2008 19.67 20.10 19.18 19.31 24,077,048 -0.52(-2.61%)
Nov 05, 2008 20.07 20.63 19.70 19.83 25,603,240 -0.44(-2.18%)
Nov 04, 2008 20.46 20.48 19.97 20.27 19,264,036 +0.15(+0.73%)
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.