Abbott Laboratories (NY: ABT )

132.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 56.02 56.66 55.79 56.35 6,705,154 +0.39(+0.70%)
May 29, 2008 54.18 56.35 54.18 55.96 7,503,118 +1.86(+3.44%)
May 28, 2008 54.83 54.83 53.75 54.10 4,667,332 -0.49(-0.90%)
May 27, 2008 54.29 54.97 54.26 54.59 4,375,482 +0.33(+0.61%)
May 26, 2008 54.70 54.78 54.14 54.26 0 +0.00(+0.00%)
May 23, 2008 54.70 54.78 54.14 54.26 4,575,725 -0.59(-1.08%)
May 22, 2008 54.25 54.95 54.00 54.85 4,796,924 +0.49(+0.90%)
May 21, 2008 54.88 55.45 54.25 54.36 5,149,585 -0.32(-0.59%)
May 20, 2008 55.10 55.30 54.46 54.68 5,070,667 -0.37(-0.67%)
May 19, 2008 54.68 55.21 54.54 55.05 4,118,374 +0.34(+0.62%)
May 16, 2008 54.88 55.00 54.51 54.71 4,749,920 -0.16(-0.29%)
May 15, 2008 54.97 55.17 54.27 54.87 7,230,803 +0.04(+0.07%)
May 14, 2008 54.54 55.20 54.40 54.83 7,353,390 +0.43(+0.79%)
May 13, 2008 53.02 55.00 53.02 54.40 13,662,618 +1.62(+3.07%)
May 12, 2008 52.01 52.89 51.97 52.78 8,060,111 +1.00(+1.93%)
May 09, 2008 51.23 52.01 50.50 51.78 4,190,324 +0.50(+0.98%)
May 08, 2008 51.58 52.41 51.03 51.28 4,706,202 -0.01(-0.02%)
May 07, 2008 52.51 52.68 51.27 51.29 6,625,134 -1.29(-2.45%)
May 06, 2008 53.58 53.58 51.84 52.58 5,275,694 -0.42(-0.79%)
May 05, 2008 53.25 53.36 52.71 53.00 3,779,341 -0.17(-0.32%)
May 02, 2008 53.97 54.30 53.00 53.17 6,593,373 -0.40(-0.75%)
May 01, 2008 52.58 53.95 52.50 53.57 11,950,451 +0.82(+1.55%)
Apr 30, 2008 53.70 53.80 52.59 52.75 8,818,048 -0.73(-1.36%)
Apr 29, 2008 53.32 53.81 52.97 53.48 16,074,859 +1.87(+3.62%)
Apr 28, 2008 51.03 52.21 51.00 51.61 8,368,938 +0.33(+0.64%)
Apr 25, 2008 50.78 51.55 50.69 51.28 8,612,235 +0.84(+1.67%)
Apr 24, 2008 50.53 51.00 50.37 50.44 11,465,694 -0.16(-0.32%)
Apr 23, 2008 50.81 50.90 50.46 50.60 11,833,546 +0.08(+0.16%)
Apr 22, 2008 50.55 50.73 50.24 50.52 8,961,598 -0.01(-0.02%)
Apr 21, 2008 50.55 50.84 50.09 50.53 10,391,916 -0.19(-0.37%)
Apr 18, 2008 51.29 51.52 50.49 50.72 13,515,112 -0.21(-0.41%)
Apr 17, 2008 51.55 51.85 50.80 50.93 14,234,265 -0.42(-0.82%)
Apr 16, 2008 52.55 52.82 51.06 51.35 13,221,046 -0.56(-1.08%)
Apr 15, 2008 52.40 52.89 51.55 51.91 7,993,819 -0.56(-1.07%)
Apr 14, 2008 52.89 52.90 52.25 52.47 6,097,537 -0.33(-0.62%)
Apr 11, 2008 53.81 53.81 52.80 52.80 6,724,434 -1.11(-2.06%)
Apr 10, 2008 54.05 54.29 53.57 53.91 4,224,908 +0.04(+0.07%)
Apr 09, 2008 53.92 54.34 53.52 53.87 8,557,361 -0.13(-0.24%)
Apr 08, 2008 54.50 54.85 53.92 54.00 4,401,822 -0.87(-1.59%)
Apr 07, 2008 55.13 55.30 54.53 54.87 2,675,726 +0.03(+0.05%)
Apr 04, 2008 54.51 55.09 54.24 54.84 2,945,231 +0.31(+0.57%)
Apr 03, 2008 54.11 55.16 54.11 54.53 3,546,455 +0.23(+0.42%)
Apr 02, 2008 55.30 55.37 54.13 54.30 5,120,024 -0.93(-1.68%)
Apr 01, 2008 55.20 55.40 54.20 55.23 7,296,420 +0.08(+0.15%)
Mar 31, 2008 53.81 55.40 53.62 55.15 9,636,178 +2.08(+3.92%)
Mar 28, 2008 53.23 54.21 52.95 53.07 4,847,746 -0.48(-0.90%)
Mar 27, 2008 54.26 54.36 53.41 53.55 5,176,331 -0.48(-0.89%)
Mar 26, 2008 53.90 54.36 53.79 54.03 5,760,656 -0.50(-0.92%)
Mar 25, 2008 55.34 55.90 54.41 54.53 6,120,010 -0.90(-1.62%)
Mar 24, 2008 55.79 55.89 54.92 55.43 5,684,556 -0.23(-0.41%)
Mar 21, 2008 54.68 55.78 54.39 55.66 12,210,419 +0.00(+0.00%)
Mar 20, 2008 54.68 55.78 54.39 55.66 12,210,419 +1.27(+2.33%)
Mar 19, 2008 53.97 55.55 53.85 54.39 7,131,166 +0.57(+1.06%)
Mar 18, 2008 53.45 53.89 52.72 53.82 6,116,260 +1.26(+2.40%)
Mar 17, 2008 50.26 52.99 50.09 52.56 7,322,561 +1.18(+2.30%)
Mar 14, 2008 53.00 53.00 50.95 51.38 7,059,156 -1.17(-2.23%)
Mar 13, 2008 51.25 52.99 51.15 52.55 8,283,086 +1.21(+2.36%)
Mar 12, 2008 51.06 51.78 51.00 51.34 5,111,051 +0.48(+0.94%)
Mar 11, 2008 50.75 51.66 50.32 50.86 8,180,585 +0.26(+0.51%)
Mar 10, 2008 51.19 51.19 50.33 50.60 5,418,165 -0.44(-0.86%)
Mar 07, 2008 52.17 52.17 50.87 51.04 7,000,901 -1.05(-2.02%)
Mar 06, 2008 52.83 52.98 52.05 52.09 6,038,531 -0.89(-1.68%)
Mar 05, 2008 53.10 53.41 52.37 52.98 5,181,229 -0.26(-0.49%)
Mar 04, 2008 52.84 53.52 52.84 53.24 6,010,517 +0.01(+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.