Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.79 20.17 19.63 19.70 23,044,572 -0.18(-0.90%)
Jul 30, 2008 19.62 20.18 19.50 19.88 27,335,592 +0.32(+1.63%)
Jul 29, 2008 19.56 19.97 19.47 19.56 26,019,398 -0.09(-0.48%)
Jul 28, 2008 20.00 20.00 19.61 19.66 17,594,310 -0.42(-2.11%)
Jul 25, 2008 20.03 20.11 19.88 20.08 14,659,398 +0.16(+0.81%)
Jul 24, 2008 19.90 20.16 19.76 19.92 22,221,868 -0.01(-0.05%)
Jul 23, 2008 20.23 20.28 19.87 19.93 23,231,938 -0.24(-1.21%)
Jul 22, 2008 19.76 20.54 19.76 20.18 34,459,152 +0.32(+1.60%)
Jul 21, 2008 20.04 20.28 19.61 19.86 23,215,766 -0.28(-1.39%)
Jul 18, 2008 20.20 20.41 20.04 20.14 30,923,738 +0.03(+0.14%)
Jul 17, 2008 19.97 20.28 19.26 20.11 27,923,490 +0.19(+0.93%)
Jul 16, 2008 20.39 20.46 19.79 19.92 34,813,420 -0.31(-1.52%)
Jul 15, 2008 19.73 20.33 19.55 20.23 36,252,720 +0.57(+2.90%)
Jul 14, 2008 19.88 20.05 19.59 19.66 17,824,252 -0.07(-0.37%)
Jul 11, 2008 19.87 19.88 19.43 19.74 21,492,664 -0.32(-1.60%)
Jul 10, 2008 19.90 20.11 19.73 20.06 21,246,808 +0.15(+0.77%)
Jul 09, 2008 19.88 20.26 19.82 19.90 24,077,740 -0.16(-0.80%)
Jul 08, 2008 19.06 20.07 19.00 20.06 44,384,716 +1.11(+5.87%)
Jul 07, 2008 19.19 19.23 18.78 18.95 19,082,362 -0.20(-1.02%)
Jul 04, 2008 19.22 19.29 18.98 19.15 23,187,172 +0.00(+0.00%)
Jul 03, 2008 19.22 19.29 18.98 19.15 23,187,172 +0.18(+0.94%)
Jul 02, 2008 19.01 19.21 18.92 18.97 15,099,458 +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.