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 (%)
Mar 31, 2008 19.27 19.84 19.20 19.75 26,907,974 +0.74(+3.92%)
Mar 28, 2008 19.06 19.41 18.96 19.01 13,536,801 -0.17(-0.90%)
Mar 27, 2008 19.43 19.47 19.13 19.18 14,454,339 -0.17(-0.89%)
Mar 26, 2008 19.30 19.47 19.26 19.35 16,086,003 -0.18(-0.92%)
Mar 25, 2008 19.82 20.02 19.49 19.53 17,089,460 -0.32(-1.62%)
Mar 24, 2008 19.98 20.02 19.67 19.85 15,873,502 -0.08(-0.41%)
Mar 21, 2008 19.58 19.98 19.48 19.93 34,096,260 +0.00(+0.00%)
Mar 20, 2008 19.58 19.98 19.48 19.93 34,096,260 +0.45(+2.33%)
Mar 19, 2008 19.33 19.89 19.28 19.48 19,913,002 +0.20(+1.06%)
Mar 18, 2008 19.14 19.30 18.88 19.27 17,078,988 +0.45(+2.40%)
Mar 17, 2008 18.00 18.98 17.94 18.82 20,447,452 +0.42(+2.30%)
Mar 14, 2008 18.98 18.98 18.25 18.40 19,711,922 -0.42(-2.23%)
Mar 13, 2008 18.35 18.98 18.32 18.82 23,129,614 +0.43(+2.36%)
Mar 12, 2008 18.29 18.54 18.26 18.39 14,272,052 +0.17(+0.94%)
Mar 11, 2008 18.17 18.50 18.02 18.21 22,843,390 +0.09(+0.51%)
Mar 10, 2008 18.33 18.33 18.02 18.12 15,129,634 -0.16(-0.86%)
Mar 07, 2008 18.68 18.68 18.22 18.28 19,549,252 -0.38(-2.02%)
Mar 06, 2008 18.92 18.97 18.64 18.65 16,861,938 -0.32(-1.68%)
Mar 05, 2008 19.02 19.13 18.75 18.97 14,468,016 -0.09(-0.49%)
Mar 04, 2008 18.92 19.17 18.92 19.07 16,783,712 +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.