Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 20.33 20.75 20.13 20.64 22,262,648 +0.55(+2.75%)
Aug 29, 2008 20.45 20.57 20.08 20.08 0 -0.46(-2.25%)
Aug 28, 2008 20.27 20.59 20.20 20.55 11,529,351 +0.36(+1.78%)
Aug 27, 2008 20.13 20.29 20.04 20.19 9,127,175 +0.05(+0.26%)
Aug 26, 2008 20.23 20.28 19.97 20.13 7,460,402 -0.07(-0.33%)
Aug 25, 2008 20.41 20.43 20.04 20.20 12,538,412 -0.25(-1.23%)
Aug 22, 2008 20.33 20.61 20.29 20.45 0 +0.15(+0.76%)
Aug 21, 2008 20.27 20.33 20.11 20.30 10,910,732 -0.10(-0.51%)
Aug 20, 2008 20.52 20.62 20.24 20.40 13,560,087 -0.18(-0.88%)
Aug 19, 2008 20.51 20.81 20.46 20.59 9,667,455 -0.03(-0.17%)
Aug 18, 2008 20.89 20.89 20.49 20.62 12,473,784 -0.23(-1.11%)
Aug 15, 2008 20.52 20.92 20.38 20.85 0 +0.32(+1.57%)
Aug 14, 2008 20.34 20.74 20.15 20.53 15,120,634 +0.09(+0.43%)
Aug 13, 2008 20.61 20.72 20.33 20.44 14,409,538 -0.15(-0.73%)
Aug 12, 2008 20.47 20.74 20.47 20.59 14,482,529 -0.01(-0.03%)
Aug 11, 2008 20.66 20.69 20.44 20.60 14,345,579 -0.05(-0.22%)
Aug 08, 2008 20.34 20.70 20.34 20.64 21,834,916 +0.23(+1.15%)
Aug 07, 2008 20.51 20.63 20.28 20.41 14,598,359 -0.15(-0.71%)
Aug 06, 2008 20.44 20.68 20.40 20.56 20,380,266 +0.02(+0.12%)
Aug 05, 2008 20.10 20.54 20.01 20.53 26,747,776 +0.51(+2.53%)
Aug 04, 2008 19.61 20.24 19.56 20.03 22,637,518 +0.42(+2.12%)
Aug 01, 2008 19.70 19.97 19.53 19.61 16,735,278 -0.09(-0.48%)
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.