Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.82 19.37 18.75 19.29 27,553,398 +0.73(+3.92%)
Mar 28, 2008 18.62 18.96 18.52 18.56 13,861,499 -0.17(-0.90%)
Mar 27, 2008 18.98 19.01 18.68 18.73 14,801,045 -0.17(-0.89%)
Mar 26, 2008 18.85 19.01 18.81 18.90 16,471,847 -0.17(-0.92%)
Mar 25, 2008 19.35 19.55 19.03 19.07 17,499,372 -0.31(-1.62%)
Mar 24, 2008 19.51 19.55 19.21 19.39 16,254,249 -0.08(-0.41%)
Mar 21, 2008 19.12 19.51 19.02 19.47 34,914,104 +0.00(+0.00%)
Mar 20, 2008 19.12 19.51 19.02 19.47 34,914,104 +0.44(+2.33%)
Mar 19, 2008 18.87 19.43 18.83 19.02 20,390,642 +0.20(+1.06%)
Mar 18, 2008 18.69 18.85 18.44 18.82 17,488,650 +0.44(+2.40%)
Mar 17, 2008 17.58 18.53 17.52 18.38 20,937,910 +0.41(+2.30%)
Mar 14, 2008 18.54 18.54 17.82 17.97 20,184,738 -0.41(-2.23%)
Mar 13, 2008 17.92 18.53 17.89 18.38 23,684,408 +0.42(+2.36%)
Mar 12, 2008 17.86 18.11 17.84 17.95 14,614,386 +0.17(+0.94%)
Mar 11, 2008 17.75 18.07 17.60 17.79 23,391,320 +0.09(+0.51%)
Mar 10, 2008 17.90 17.90 17.60 17.70 15,492,538 -0.15(-0.86%)
Mar 07, 2008 18.25 18.25 17.79 17.85 20,018,166 -0.37(-2.02%)
Mar 06, 2008 18.48 18.53 18.20 18.22 17,266,394 -0.31(-1.68%)
Mar 05, 2008 18.57 18.68 18.32 18.53 14,815,051 -0.09(-0.49%)
Mar 04, 2008 18.48 18.72 18.48 18.62 17,186,292 +0.00(+0.02%)
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.