Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.