Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.94 21.06 20.57 20.57 0 -0.47(-2.25%)
Aug 28, 2008 20.76 21.08 20.68 21.04 11,259,283 +0.37(+1.78%)
Aug 27, 2008 20.61 20.77 20.52 20.67 8,913,376 +0.05(+0.26%)
Aug 26, 2008 20.71 20.76 20.45 20.62 7,285,646 -0.07(-0.33%)
Aug 25, 2008 20.90 20.92 20.52 20.68 12,244,706 -0.26(-1.23%)
Aug 22, 2008 20.82 21.10 20.77 20.94 0 +0.16(+0.76%)
Aug 21, 2008 20.75 20.82 20.60 20.79 10,655,155 -0.11(-0.51%)
Aug 20, 2008 21.01 21.12 20.73 20.89 13,242,450 -0.19(-0.88%)
Aug 19, 2008 21.00 21.30 20.95 21.08 9,441,001 -0.04(-0.17%)
Aug 18, 2008 21.39 21.39 20.98 21.11 12,181,593 -0.24(-1.11%)
Aug 15, 2008 21.01 21.42 20.87 21.35 0 +0.33(+1.57%)
Aug 14, 2008 20.83 21.24 20.63 21.02 14,766,442 +0.09(+0.43%)
Aug 13, 2008 21.10 21.22 20.82 20.93 14,072,002 -0.15(-0.73%)
Aug 12, 2008 20.96 21.24 20.96 21.09 14,143,284 -0.01(-0.03%)
Aug 11, 2008 21.15 21.19 20.93 21.09 14,009,542 -0.05(-0.22%)
Aug 08, 2008 20.82 21.20 20.82 21.14 21,323,444 +0.24(+1.15%)
Aug 07, 2008 21.00 21.12 20.77 20.90 14,256,401 -0.15(-0.71%)
Aug 06, 2008 20.93 21.18 20.89 21.05 19,902,868 +0.03(+0.12%)
Aug 05, 2008 20.58 21.04 20.49 21.02 26,121,224 +0.52(+2.53%)
Aug 04, 2008 20.08 20.72 20.03 20.51 22,107,246 +0.43(+2.12%)
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.