Skip to main content

Abbott Laboratories (NY: ABT )

113.52 +0.04 (+0.04%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.85 18.42 17.66 18.32 9,738,579 +0.36(+1.99%)
Nov 26, 2008 17.64 18.01 17.35 17.97 23,352,326 +0.05(+0.29%)
Nov 25, 2008 17.98 18.27 17.57 17.91 45,234,572 +0.15(+0.87%)
Nov 24, 2008 18.17 18.17 17.62 17.76 41,416,140 -0.26(-1.44%)
Nov 21, 2008 17.71 18.08 16.88 18.02 50,759,832 +0.41(+2.32%)
Nov 20, 2008 18.98 19.03 17.31 17.61 48,957,068 -1.46(-7.65%)
Nov 19, 2008 19.76 20.03 19.03 19.07 29,370,016 -0.72(-3.62%)
Nov 18, 2008 19.51 19.89 19.06 19.78 32,101,052 +0.44(+2.26%)
Nov 17, 2008 19.00 19.83 18.92 19.35 23,192,476 +0.09(+0.47%)
Nov 14, 2008 19.69 20.05 19.21 19.26 0 -0.73(-3.64%)
Nov 13, 2008 19.12 20.04 18.73 19.98 32,131,226 +0.92(+4.84%)
Nov 12, 2008 19.29 19.63 18.93 19.06 21,253,776 -0.23(-1.21%)
Nov 11, 2008 19.20 19.75 19.03 19.29 19,597,060 -0.07(-0.38%)
Nov 10, 2008 19.58 19.89 19.34 19.37 21,201,530 +0.03(+0.14%)
Nov 07, 2008 18.89 19.49 18.73 19.34 18,787,072 +0.55(+2.90%)
Nov 06, 2008 19.14 19.56 18.66 18.79 24,739,612 -0.50(-2.61%)
Nov 05, 2008 19.54 20.07 19.18 19.30 26,307,802 -0.43(-2.18%)
Nov 04, 2008 19.91 19.93 19.43 19.73 19,794,154 +0.14(+0.73%)
Nov 03, 2008 19.28 19.68 19.15 19.58 18,294,560 +0.30(+1.54%)
Oct 31, 2008 19.01 19.58 18.89 19.29 24,624,548 +0.21(+1.08%)
Oct 30, 2008 19.44 19.58 18.60 19.08 23,253,904 +0.14(+0.72%)
Oct 29, 2008 19.21 19.41 18.53 18.94 28,926,724 -0.29(-1.51%)
Oct 28, 2008 18.98 19.35 18.23 19.23 38,258,540 +0.64(+3.44%)
Oct 27, 2008 18.77 19.30 18.49 18.59 25,290,386 -0.40(-2.08%)
Oct 24, 2008 18.15 19.44 17.91 18.99 28,681,616 -0.25(-1.31%)
Oct 23, 2008 18.95 19.67 18.44 19.24 38,090,272 +0.41(+2.15%)
Oct 22, 2008 19.23 19.50 18.38 18.84 31,483,328 -0.74(-3.80%)
Oct 21, 2008 20.19 20.23 19.50 19.58 22,900,912 -0.55(-2.71%)
Oct 20, 2008 19.56 20.28 19.36 20.13 27,172,722 +0.73(+3.77%)
Oct 17, 2008 19.07 20.37 18.44 19.40 0 +0.03(+0.14%)
Oct 16, 2008 18.90 19.58 17.85 19.37 49,947,588 +0.52(+2.78%)
Oct 15, 2008 19.62 19.62 18.61 18.84 41,183,836 -0.31(-1.64%)
Oct 14, 2008 19.78 19.99 18.44 19.16 40,438,532 +0.20(+1.05%)
Oct 13, 2008 18.45 19.22 17.86 18.96 33,859,472 +1.66(+9.63%)
Oct 10, 2008 16.78 18.27 16.00 17.29 57,851,596 -0.28(-1.59%)
Oct 09, 2008 19.36 19.48 17.57 17.57 38,987,804 -1.76(-9.12%)
Oct 08, 2008 19.21 19.90 18.48 19.34 43,060,252 -0.21(-1.06%)
Oct 07, 2008 19.90 20.37 19.48 19.54 34,366,780 -0.18(-0.92%)
Oct 06, 2008 20.14 20.55 19.09 19.72 36,697,416 -0.74(-3.61%)
Oct 03, 2008 20.80 20.90 20.40 20.46 0 -0.14(-0.66%)
Oct 02, 2008 20.24 20.96 20.23 20.60 34,329,224 +0.21(+1.05%)
Oct 01, 2008 20.03 20.46 19.93 20.39 22,641,696 +0.25(+1.23%)
Sep 30, 2008 20.58 20.62 19.95 20.14 35,849,552 +0.06(+0.31%)
Sep 29, 2008 20.59 21.26 19.73 20.07 30,325,514 -0.70(-3.37%)
Sep 26, 2008 20.59 20.84 20.53 20.77 0 +0.02(+0.12%)
Sep 25, 2008 20.60 20.89 20.52 20.75 19,000,364 +0.17(+0.82%)
Sep 24, 2008 20.48 20.71 20.40 20.58 20,584,756 +0.12(+0.58%)
Sep 23, 2008 20.10 20.70 20.10 20.46 26,202,156 +0.48(+2.40%)
Sep 22, 2008 20.41 20.60 19.90 19.98 15,245,074 -0.55(-2.67%)
Sep 19, 2008 20.63 20.84 20.20 20.53 0 +0.09(+0.46%)
Sep 18, 2008 20.20 20.65 19.81 20.44 30,061,844 +0.42(+2.08%)
Sep 17, 2008 20.71 20.83 19.76 20.02 30,935,564 -0.90(-4.28%)
Sep 16, 2008 20.11 20.97 20.11 20.92 34,637,364 +0.47(+2.27%)
Sep 15, 2008 20.37 20.80 20.28 20.45 22,325,894 -0.21(-1.03%)
Sep 12, 2008 20.63 20.74 20.33 20.67 18,768,230 -0.08(-0.37%)
Sep 11, 2008 20.23 20.78 20.18 20.74 24,430,838 +0.49(+2.44%)
Sep 10, 2008 20.10 20.50 19.99 20.25 18,627,374 +0.15(+0.73%)
Sep 09, 2008 20.48 20.62 20.08 20.10 20,223,558 -0.33(-1.61%)
Sep 08, 2008 20.34 20.58 20.05 20.43 19,260,990 +0.49(+2.47%)
Sep 05, 2008 19.66 20.00 19.57 19.94 0 +0.15(+0.78%)
Sep 04, 2008 20.12 20.17 19.74 19.78 22,634,190 -0.48(-2.35%)
Sep 03, 2008 20.56 20.74 20.20 20.26 17,242,210 -0.38(-1.83%)
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.