Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.27 20.65 20.10 20.18 22,504,766 -0.18(-0.90%)
Jul 30, 2008 20.09 20.66 19.97 20.36 26,695,270 +0.33(+1.63%)
Jul 29, 2008 20.03 20.44 19.93 20.03 25,409,908 -0.10(-0.48%)
Jul 28, 2008 20.48 20.48 20.08 20.13 17,182,172 -0.43(-2.11%)
Jul 25, 2008 20.51 20.60 20.35 20.56 14,316,010 +0.16(+0.81%)
Jul 24, 2008 20.38 20.64 20.23 20.40 21,701,334 -0.01(-0.05%)
Jul 23, 2008 20.71 20.77 20.34 20.41 22,687,742 -0.25(-1.21%)
Jul 22, 2008 20.23 21.03 20.23 20.66 33,651,964 +0.33(+1.60%)
Jul 21, 2008 20.52 20.76 20.08 20.33 22,671,948 -0.29(-1.39%)
Jul 18, 2008 20.68 20.90 20.52 20.62 30,199,366 +0.03(+0.14%)
Jul 17, 2008 20.45 20.76 19.73 20.59 27,269,396 +0.19(+0.93%)
Jul 16, 2008 20.88 20.95 20.27 20.40 33,997,932 -0.32(-1.52%)
Jul 15, 2008 20.20 20.82 20.02 20.72 35,403,520 +0.58(+2.90%)
Jul 14, 2008 20.36 20.53 20.06 20.13 17,406,728 -0.08(-0.37%)
Jul 11, 2008 20.34 20.35 19.90 20.21 20,989,210 -0.33(-1.60%)
Jul 10, 2008 20.38 20.59 20.20 20.54 20,749,114 +0.16(+0.77%)
Jul 09, 2008 20.36 20.74 20.29 20.38 23,513,732 -0.16(-0.80%)
Jul 08, 2008 19.51 20.55 19.45 20.55 43,345,028 +1.14(+5.87%)
Jul 07, 2008 19.65 19.70 19.23 19.41 18,635,370 -0.20(-1.02%)
Jul 04, 2008 19.68 19.76 19.44 19.61 22,644,024 +0.00(+0.00%)
Jul 03, 2008 19.68 19.76 19.44 19.61 22,644,024 +0.18(+0.94%)
Jul 02, 2008 19.47 19.67 19.37 19.42 14,745,761 +0.01(+0.06%)
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.