Abbott Laboratories (NY: ABT )

126.72 USD +1.67 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 53.81 55.40 53.62 55.15 9,636,178 +2.08(+3.92%)
Mar 28, 2008 53.23 54.21 52.95 53.07 4,847,746 -0.48(-0.90%)
Mar 27, 2008 54.26 54.36 53.41 53.55 5,176,331 -0.48(-0.89%)
Mar 26, 2008 53.90 54.36 53.79 54.03 5,760,656 -0.50(-0.92%)
Mar 25, 2008 55.34 55.90 54.41 54.53 6,120,010 -0.90(-1.62%)
Mar 24, 2008 55.79 55.89 54.92 55.43 5,684,556 -0.23(-0.41%)
Mar 21, 2008 54.68 55.78 54.39 55.66 12,210,419 +0.00(+0.00%)
Mar 20, 2008 54.68 55.78 54.39 55.66 12,210,419 +1.27(+2.33%)
Mar 19, 2008 53.97 55.55 53.85 54.39 7,131,166 +0.57(+1.06%)
Mar 18, 2008 53.45 53.89 52.72 53.82 6,116,260 +1.26(+2.40%)
Mar 17, 2008 50.26 52.99 50.09 52.56 7,322,561 +1.18(+2.30%)
Mar 14, 2008 53.00 53.00 50.95 51.38 7,059,156 -1.17(-2.23%)
Mar 13, 2008 51.25 52.99 51.15 52.55 8,283,086 +1.21(+2.36%)
Mar 12, 2008 51.06 51.78 51.00 51.34 5,111,051 +0.48(+0.94%)
Mar 11, 2008 50.75 51.66 50.32 50.86 8,180,585 +0.26(+0.51%)
Mar 10, 2008 51.19 51.19 50.33 50.60 5,418,165 -0.44(-0.86%)
Mar 07, 2008 52.17 52.17 50.87 51.04 7,000,901 -1.05(-2.02%)
Mar 06, 2008 52.83 52.98 52.05 52.09 6,038,531 -0.89(-1.68%)
Mar 05, 2008 53.10 53.41 52.37 52.98 5,181,229 -0.26(-0.49%)
Mar 04, 2008 52.84 53.52 52.84 53.24 6,010,517 +0.01(+0.02%)
Mar 03, 2008 53.37 53.39 52.82 53.23 5,651,130 -0.32(-0.60%)
Feb 29, 2008 54.12 54.12 53.23 53.55 5,388,312 -0.67(-1.24%)
Feb 28, 2008 54.26 54.60 53.82 54.22 4,989,864 -0.32(-0.59%)
Feb 27, 2008 55.12 55.55 54.38 54.54 5,235,165 -1.03(-1.85%)
Feb 26, 2008 55.31 56.01 54.99 55.57 4,142,352 +0.10(+0.18%)
Feb 25, 2008 54.77 55.51 54.47 55.47 3,959,966 +0.93(+1.71%)
Feb 22, 2008 55.09 55.36 53.73 54.54 6,187,021 -0.32(-0.58%)
Feb 21, 2008 55.69 55.89 54.53 54.86 10,840,603 -0.75(-1.35%)
Feb 20, 2008 55.35 55.70 54.62 55.61 5,920,872 +0.04(+0.07%)
Feb 19, 2008 56.30 56.32 55.42 55.57 5,208,686 +0.02(+0.04%)
Feb 18, 2008 55.28 56.00 55.11 55.55 0 +0.00(+0.00%)
Feb 15, 2008 55.28 56.00 55.11 55.55 6,552,633 +0.17(+0.31%)
Feb 14, 2008 56.48 56.57 55.26 55.38 5,506,770 -1.14(-2.02%)
Feb 13, 2008 56.48 56.76 55.92 56.52 4,338,333 +0.57(+1.02%)
Feb 12, 2008 56.01 56.72 55.80 55.95 9,130,024 -0.39(-0.69%)
Feb 11, 2008 56.90 57.36 55.92 56.34 4,471,124 -0.46(-0.81%)
Feb 08, 2008 57.90 57.90 56.50 56.80 5,703,329 -1.30(-2.24%)
Feb 07, 2008 57.69 58.17 57.27 58.10 7,514,946 +0.37(+0.64%)
Feb 06, 2008 57.62 58.40 56.91 57.73 9,015,594 +0.39(+0.68%)
Feb 05, 2008 58.02 58.19 57.24 57.34 6,636,997 -0.71(-1.22%)
Feb 04, 2008 57.57 58.50 57.36 58.05 7,117,498 +0.50(+0.87%)
Feb 01, 2008 56.69 57.69 55.87 57.55 8,991,262 +1.37(+2.44%)
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%)
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.